139,700€
0,94%
Echtzeit-Aktienkurs STEF S.A.
Bid:
Ask:
Aktienkurse zur STEF S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2025 | 125,20 | 125,20 | 125,20 | 125,20 | 0,16% | - |
| 28.05.2025 | 125,00 | 125,00 | 125,00 | 125,00 | -1,11% | - |
| 27.05.2025 | 126,40 | 126,40 | 126,40 | 126,40 | -1,56% | - |
| 26.05.2025 | 124,40 | 128,40 | 124,40 | 128,40 | 1,26% | 9,00 |
| 23.05.2025 | 126,80 | 126,80 | 126,80 | 126,80 | 0,48% | - |
| 22.05.2025 | 126,20 | 126,20 | 126,20 | 126,20 | 0,80% | - |
| 21.05.2025 | 125,20 | 125,20 | 125,20 | 125,20 | -0,95% | - |
| 20.05.2025 | 126,40 | 126,40 | 126,40 | 126,40 | -1,40% | - |
| 19.05.2025 | 128,20 | 128,20 | 128,20 | 128,20 | 0,79% | - |
| 16.05.2025 | 130,20 | 130,20 | 127,20 | 127,20 | -1,24% | 62,00 |
| 15.05.2025 | 128,80 | 128,80 | 128,80 | 128,80 | -0,16% | - |
| 14.05.2025 | 129,00 | 129,00 | 129,00 | 129,00 | 1,10% | - |
| 13.05.2025 | 127,60 | 127,60 | 127,60 | 127,60 | -0,16% | - |
| 12.05.2025 | 127,80 | 127,80 | 127,80 | 127,80 | 0,95% | - |
| 09.05.2025 | 126,60 | 126,60 | 126,60 | 126,60 | 1,12% | - |
| 08.05.2025 | 125,20 | 125,20 | 125,20 | 125,20 | 0,32% | - |
| 07.05.2025 | 124,20 | 124,80 | 124,20 | 124,80 | -4,59% | 67,00 |
| 06.05.2025 | 129,00 | 130,80 | 129,00 | 130,80 | 1,87% | 50,00 |
| 05.05.2025 | 128,40 | 128,40 | 128,40 | 128,40 | 1,74% | - |
| 02.05.2025 | 126,20 | 126,20 | 126,20 | 126,20 | 2,27% | - |
| 30.04.2025 | 123,40 | 123,40 | 123,40 | 123,40 | 0,98% | - |
| 29.04.2025 | 122,20 | 122,20 | 122,20 | 122,20 | 2,17% | - |
| 28.04.2025 | 119,60 | 119,60 | 119,60 | 119,60 | -4,78% | - |
| 25.04.2025 | 125,60 | 125,60 | 125,60 | 125,60 | 1,13% | - |
| 24.04.2025 | 124,20 | 124,20 | 124,20 | 124,20 | 0,98% | - |
| 23.04.2025 | 123,00 | 123,00 | 123,00 | 123,00 | 0,99% | - |
| 22.04.2025 | 121,80 | 121,80 | 121,80 | 121,80 | -3,03% | - |
| 17.04.2025 | 124,80 | 125,60 | 124,80 | 125,60 | 1,95% | 5,00 |
| 16.04.2025 | 123,20 | 123,20 | 123,20 | 123,20 | 1,32% | - |
| 15.04.2025 | 121,60 | 121,60 | 121,60 | 121,60 | 2,18% | - |
| 14.04.2025 | 119,00 | 119,00 | 119,00 | 119,00 | 3,30% | - |
| 11.04.2025 | 115,20 | 115,20 | 115,20 | 115,20 | 0,70% | - |
| 10.04.2025 | 114,40 | 114,40 | 114,40 | 114,40 | 0,18% | - |
| 09.04.2025 | 114,20 | 114,20 | 114,20 | 114,20 | -0,35% | - |
| 08.04.2025 | 114,60 | 114,60 | 114,60 | 114,60 | 3,43% | - |
| 07.04.2025 | 110,80 | 110,80 | 110,80 | 110,80 | -5,14% | - |
| 04.04.2025 | 116,80 | 116,80 | 116,80 | 116,80 | 1,92% | - |
| 03.04.2025 | 114,60 | 114,60 | 114,60 | 114,60 | -1,72% | - |
| 02.04.2025 | 116,60 | 116,60 | 116,60 | 116,60 | -1,52% | - |