121,400€
2,02%
Echtzeit-Aktienkurs STEF S.A.
Bid:
Ask:
Aktienkurse zur STEF S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 119,60 | 119,60 | 119,60 | 119,60 | 0,50% | - |
| 15.10.2025 | 119,00 | 119,00 | 119,00 | 119,00 | -0,67% | - |
| 14.10.2025 | 119,80 | 119,80 | 119,80 | 119,80 | -0,17% | - |
| 13.10.2025 | 120,00 | 120,00 | 120,00 | 120,00 | 0,17% | - |
| 10.10.2025 | 119,80 | 119,80 | 119,80 | 119,80 | -1,64% | - |
| 09.10.2025 | 121,80 | 121,80 | 121,80 | 121,80 | 0,00% | - |
| 08.10.2025 | 122,20 | 122,20 | 121,80 | 121,80 | -0,16% | 55,00 |
| 07.10.2025 | 122,00 | 122,00 | 122,00 | 122,00 | 0,66% | - |
| 06.10.2025 | 121,20 | 121,20 | 121,20 | 121,20 | 1,34% | - |
| 03.10.2025 | 119,60 | 119,60 | 119,60 | 119,60 | 0,67% | - |
| 02.10.2025 | 118,80 | 118,80 | 118,80 | 118,80 | -1,16% | - |
| 01.10.2025 | 120,20 | 120,20 | 120,20 | 120,20 | 1,69% | - |
| 30.09.2025 | 118,20 | 118,20 | 118,20 | 118,20 | -1,01% | - |
| 29.09.2025 | 119,40 | 119,40 | 119,40 | 119,40 | 0,51% | - |
| 26.09.2025 | 118,80 | 118,80 | 118,80 | 118,80 | -1,33% | - |
| 25.09.2025 | 120,40 | 120,40 | 120,40 | 120,40 | -0,99% | - |
| 24.09.2025 | 120,20 | 121,60 | 120,20 | 121,60 | 1,84% | 168,00 |
| 23.09.2025 | 119,40 | 119,40 | 119,40 | 119,40 | -0,50% | - |
| 22.09.2025 | 120,00 | 120,00 | 120,00 | 120,00 | -1,15% | - |
| 19.09.2025 | 121,40 | 121,40 | 121,40 | 121,40 | 2,88% | - |
| 18.09.2025 | 118,00 | 118,00 | 118,00 | 118,00 | -1,17% | - |
| 17.09.2025 | 119,40 | 119,40 | 119,40 | 119,40 | -1,65% | - |
| 16.09.2025 | 121,40 | 121,40 | 121,40 | 121,40 | 1,00% | - |
| 15.09.2025 | 120,20 | 120,20 | 120,20 | 120,20 | -0,50% | - |
| 12.09.2025 | 120,80 | 120,80 | 120,80 | 120,80 | 0,17% | - |
| 11.09.2025 | 120,50 | 120,60 | 120,40 | 120,60 | -0,66% | - |
| 10.09.2025 | 121,40 | 121,40 | 121,40 | 121,40 | -0,08% | - |
| 09.09.2025 | 119,80 | 123,50 | 119,20 | 121,50 | 1,59% | - |
| 08.09.2025 | 119,60 | 119,70 | 118,80 | 119,60 | -5,23% | - |
| 05.09.2025 | 126,20 | 126,20 | 126,20 | 126,20 | -2,62% | 20,00 |
| 04.09.2025 | 129,60 | 129,60 | 129,60 | 129,60 | -0,92% | - |
| 03.09.2025 | 130,20 | 130,80 | 130,20 | 130,80 | -2,97% | 20,00 |
| 02.09.2025 | 134,80 | 134,80 | 134,80 | 134,80 | -0,44% | - |
| 01.09.2025 | 135,40 | 135,40 | 135,40 | 135,40 | -1,31% | - |
| 29.08.2025 | 137,20 | 137,20 | 137,20 | 137,20 | -0,44% | - |
| 28.08.2025 | 137,80 | 137,80 | 137,80 | 137,80 | -0,14% | - |
| 27.08.2025 | 137,00 | 138,00 | 137,00 | 138,00 | 1,32% | 36,00 |
| 26.08.2025 | 136,20 | 136,20 | 136,20 | 136,20 | -2,16% | - |
| 25.08.2025 | 139,20 | 139,20 | 139,20 | 139,20 | -0,43% | - |
| 22.08.2025 | 139,80 | 139,80 | 139,80 | 139,80 | 1,01% | - |
| 21.08.2025 | 138,20 | 138,40 | 138,20 | 138,40 | 1,76% | 30,00 |
| 20.08.2025 | 136,00 | 136,00 | 136,00 | 136,00 | 0,44% | - |
| 19.08.2025 | 135,40 | 135,40 | 135,40 | 135,40 | -0,29% | - |
| 18.08.2025 | 135,80 | 135,80 | 135,80 | 135,80 | 0,00% | - |
| 15.08.2025 | 135,80 | 135,80 | 135,80 | 135,80 | -0,29% | - |
| 14.08.2025 | 136,20 | 136,20 | 136,20 | 136,20 | -0,58% | - |
| 13.08.2025 | 137,00 | 137,00 | 137,00 | 137,00 | 1,18% | - |
| 12.08.2025 | 133,60 | 135,40 | 133,60 | 135,40 | 0,59% | 60,00 |
| 11.08.2025 | 134,60 | 134,60 | 134,60 | 134,60 | 0,00% | - |
| 08.08.2025 | 134,60 | 134,60 | 134,60 | 134,60 | -0,44% | - |
| 07.08.2025 | 135,20 | 135,20 | 135,20 | 135,20 | 0,60% | - |
| 06.08.2025 | 134,40 | 134,40 | 134,40 | 134,40 | 0,60% | - |
| 05.08.2025 | 133,60 | 133,60 | 133,60 | 133,60 | 1,52% | - |
| 04.08.2025 | 131,60 | 131,60 | 131,60 | 131,60 | 0,30% | - |
| 01.08.2025 | 131,20 | 131,20 | 131,20 | 131,20 | 1,23% | - |
| 31.07.2025 | 129,60 | 129,60 | 129,60 | 129,60 | 0,47% | - |
| 30.07.2025 | 129,00 | 129,00 | 129,00 | 129,00 | -0,31% | - |
| 29.07.2025 | 129,40 | 129,40 | 129,40 | 129,40 | -1,97% | - |
| 28.07.2025 | 130,60 | 132,00 | 130,60 | 132,00 | 0,46% | 31,00 |
| 25.07.2025 | 131,40 | 131,40 | 131,40 | 131,40 | 0,77% | - |
| 24.07.2025 | 130,40 | 130,40 | 130,40 | 130,40 | 0,62% | - |
| 23.07.2025 | 129,60 | 129,60 | 129,60 | 129,60 | -0,46% | - |
| 22.07.2025 | 130,20 | 130,20 | 130,20 | 130,20 | -0,76% | 6,00 |
| 21.07.2025 | 131,20 | 131,20 | 131,20 | 131,20 | 1,08% | - |
| 18.07.2025 | 129,80 | 129,80 | 129,80 | 129,80 | -0,15% | - |
| 17.07.2025 | 130,00 | 130,00 | 130,00 | 130,00 | -0,31% | - |
| 16.07.2025 | 130,40 | 130,40 | 130,40 | 130,40 | -0,46% | - |
| 15.07.2025 | 131,00 | 131,00 | 131,00 | 131,00 | 0,31% | - |
| 14.07.2025 | 130,60 | 130,60 | 130,60 | 130,60 | 0,77% | - |
| 11.07.2025 | 129,60 | 129,60 | 129,60 | 129,60 | -0,46% | - |
| 10.07.2025 | 130,20 | 130,20 | 130,20 | 130,20 | -3,56% | - |
| 09.07.2025 | 135,00 | 135,00 | 135,00 | 135,00 | 0,90% | - |
| 08.07.2025 | 133,80 | 133,80 | 133,80 | 133,80 | 0,45% | - |
| 07.07.2025 | 133,20 | 133,20 | 133,20 | 133,20 | -1,33% | - |
| 04.07.2025 | 132,60 | 135,00 | 132,60 | 135,00 | 1,81% | 2,00 |
| 03.07.2025 | 132,60 | 132,60 | 132,60 | 132,60 | 1,69% | - |
| 02.07.2025 | 130,40 | 130,40 | 130,40 | 130,40 | -0,76% | - |
| 01.07.2025 | 131,40 | 131,40 | 131,40 | 131,40 | 0,15% | - |
| 30.06.2025 | 131,20 | 131,20 | 131,20 | 131,20 | 0,92% | - |
| 27.06.2025 | 130,00 | 130,00 | 130,00 | 130,00 | 0,00% | - |
| 26.06.2025 | 130,00 | 130,00 | 130,00 | 130,00 | -0,76% | - |
| 25.06.2025 | 131,00 | 131,00 | 131,00 | 131,00 | 0,77% | - |
| 24.06.2025 | 130,00 | 130,00 | 130,00 | 130,00 | 1,72% | - |
| 23.06.2025 | 127,80 | 127,80 | 127,80 | 127,80 | -6,99% | - |
| 20.06.2025 | 137,40 | 137,40 | 137,40 | 137,40 | 3,46% | - |
| 19.06.2025 | 132,80 | 132,80 | 132,80 | 132,80 | 0,76% | - |
| 18.06.2025 | 131,80 | 131,80 | 131,80 | 131,80 | 0,46% | - |
| 17.06.2025 | 131,20 | 131,20 | 131,20 | 131,20 | 2,18% | - |
| 16.06.2025 | 128,40 | 128,40 | 128,40 | 128,40 | -0,77% | - |
| 13.06.2025 | 129,40 | 129,40 | 129,40 | 129,40 | -1,52% | - |
| 12.06.2025 | 131,40 | 131,40 | 131,40 | 131,40 | 0,61% | - |
| 11.06.2025 | 130,60 | 130,60 | 130,60 | 130,60 | 1,08% | - |
| 10.06.2025 | 129,20 | 129,20 | 129,20 | 129,20 | 1,25% | - |
| 09.06.2025 | 127,60 | 127,60 | 127,60 | 127,60 | -0,47% | - |
| 06.06.2025 | 128,20 | 128,20 | 128,20 | 128,20 | 0,47% | - |
| 05.06.2025 | 126,60 | 127,60 | 126,60 | 127,60 | 0,31% | 9,00 |
| 04.06.2025 | 127,20 | 127,20 | 127,20 | 127,20 | 0,47% | - |
| 03.06.2025 | 126,60 | 126,60 | 126,60 | 126,60 | -0,78% | - |
| 02.06.2025 | 127,60 | 127,60 | 127,60 | 127,60 | 1,43% | - |
| 30.05.2025 | 125,80 | 125,80 | 125,80 | 125,80 | 0,48% | - |