130,000€
2,85%
Echtzeit-Aktienkurs STEF S.A.
Bid:
Ask:
Aktienkurse zur STEF S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 127,60 | 127,60 | 127,60 | 127,60 | 0,95% | - |
| 19.12.2024 | 124,40 | 126,40 | 124,40 | 126,40 | -0,78% | 9,00 |
| 18.12.2024 | 127,40 | 127,40 | 127,40 | 127,40 | -0,31% | - |
| 17.12.2024 | 127,80 | 127,80 | 127,80 | 127,80 | -0,62% | - |
| 16.12.2024 | 128,60 | 128,60 | 128,60 | 128,60 | 0,47% | - |
| 13.12.2024 | 128,00 | 128,00 | 128,00 | 128,00 | 0,95% | - |
| 12.12.2024 | 126,80 | 126,80 | 126,80 | 126,80 | -1,25% | - |
| 11.12.2024 | 129,20 | 129,20 | 128,40 | 128,40 | -1,53% | 20,00 |
| 10.12.2024 | 130,40 | 130,40 | 130,40 | 130,40 | 0,31% | - |
| 09.12.2024 | 130,00 | 130,00 | 130,00 | 130,00 | 1,88% | - |
| 06.12.2024 | 127,60 | 127,60 | 127,60 | 127,60 | -0,62% | - |
| 05.12.2024 | 128,40 | 128,40 | 128,40 | 128,40 | -0,31% | - |
| 04.12.2024 | 128,80 | 128,80 | 128,80 | 128,80 | 2,06% | - |
| 03.12.2024 | 126,20 | 126,20 | 126,20 | 126,20 | -0,47% | - |
| 02.12.2024 | 126,80 | 126,80 | 126,80 | 126,80 | -2,16% | - |
| 29.11.2024 | 129,60 | 129,60 | 129,60 | 129,60 | -0,46% | - |
| 28.11.2024 | 130,20 | 130,20 | 130,20 | 130,20 | 1,24% | - |
| 27.11.2024 | 128,60 | 128,60 | 128,60 | 128,60 | -0,92% | - |
| 26.11.2024 | 129,80 | 129,80 | 129,80 | 129,80 | -0,61% | - |
| 25.11.2024 | 130,60 | 130,60 | 130,60 | 130,60 | 1,24% | - |
| 22.11.2024 | 129,00 | 129,00 | 129,00 | 129,00 | -2,57% | - |
| 21.11.2024 | 131,20 | 132,40 | 129,40 | 132,40 | 1,69% | - |
| 20.11.2024 | 130,40 | 130,40 | 130,20 | 130,20 | -0,76% | 120,00 |
| 19.11.2024 | 131,20 | 131,20 | 131,20 | 131,20 | 0,92% | - |
| 18.11.2024 | 130,00 | 130,00 | 130,00 | 130,00 | -1,66% | - |
| 15.11.2024 | 132,20 | 132,20 | 132,20 | 132,20 | 1,54% | - |
| 14.11.2024 | 130,20 | 130,20 | 130,20 | 130,20 | -2,11% | - |
| 13.11.2024 | 130,60 | 133,00 | 130,60 | 133,00 | -0,89% | 50,00 |
| 12.11.2024 | 134,20 | 134,20 | 134,20 | 134,20 | -0,15% | - |
| 11.11.2024 | 134,40 | 134,40 | 134,40 | 134,40 | 0,00% | - |
| 08.11.2024 | 134,40 | 134,40 | 134,40 | 134,40 | -0,74% | - |
| 07.11.2024 | 135,40 | 135,40 | 135,40 | 135,40 | 0,89% | - |
| 06.11.2024 | 134,20 | 134,20 | 134,20 | 134,20 | -1,03% | - |
| 05.11.2024 | 135,60 | 135,60 | 135,60 | 135,60 | 0,15% | - |
| 04.11.2024 | 135,40 | 135,40 | 135,40 | 135,40 | -0,73% | - |
| 01.11.2024 | 136,40 | 136,40 | 136,40 | 136,40 | 2,40% | - |
| 31.10.2024 | 133,20 | 133,20 | 133,20 | 133,20 | 0,30% | - |
| 30.10.2024 | 132,80 | 132,80 | 132,80 | 132,80 | -0,15% | - |
| 29.10.2024 | 133,00 | 133,00 | 133,00 | 133,00 | 0,30% | - |
| 28.10.2024 | 132,60 | 132,60 | 132,60 | 132,60 | 0,15% | - |
| 25.10.2024 | 132,40 | 132,40 | 132,40 | 132,40 | 0,76% | - |
| 24.10.2024 | 131,40 | 131,40 | 131,40 | 131,40 | -2,23% | - |
| 23.10.2024 | 134,40 | 134,40 | 134,40 | 134,40 | 0,60% | - |
| 22.10.2024 | 133,60 | 133,60 | 133,60 | 133,60 | 1,21% | - |
| 21.10.2024 | 132,00 | 132,00 | 132,00 | 132,00 | 0,00% | - |
| 18.10.2024 | 132,00 | 132,00 | 132,00 | 132,00 | 0,00% | - |
| 17.10.2024 | 132,00 | 132,00 | 132,00 | 132,00 | -2,22% | - |
| 16.10.2024 | 133,00 | 135,00 | 133,00 | 135,00 | -0,74% | 15,00 |
| 15.10.2024 | 132,20 | 136,00 | 132,20 | 136,00 | 3,03% | 2,00 |
| 14.10.2024 | 132,00 | 132,00 | 132,00 | 132,00 | 0,00% | - |
| 11.10.2024 | 132,00 | 132,00 | 132,00 | 132,00 | 0,00% | - |
| 10.10.2024 | 132,00 | 132,00 | 132,00 | 132,00 | 0,00% | - |
| 09.10.2024 | 132,00 | 132,00 | 132,00 | 132,00 | 0,00% | - |
| 08.10.2024 | 132,00 | 132,00 | 132,00 | 132,00 | -0,90% | - |
| 07.10.2024 | 133,20 | 133,20 | 133,20 | 133,20 | 0,91% | - |
| 04.10.2024 | 132,00 | 132,00 | 132,00 | 132,00 | 0,00% | - |
| 03.10.2024 | 132,00 | 132,00 | 132,00 | 132,00 | 0,00% | - |
| 02.10.2024 | 132,00 | 132,00 | 132,00 | 132,00 | -2,51% | - |
| 01.10.2024 | 135,40 | 135,40 | 135,40 | 135,40 | -1,31% | - |
| 30.09.2024 | 137,20 | 137,20 | 137,20 | 137,20 | -1,58% | - |
| 27.09.2024 | 139,40 | 139,40 | 139,40 | 139,40 | 1,31% | - |
| 26.09.2024 | 137,60 | 137,60 | 137,60 | 137,60 | 1,18% | - |
| 25.09.2024 | 136,00 | 136,00 | 136,00 | 136,00 | -1,88% | - |
| 24.09.2024 | 138,60 | 138,60 | 138,60 | 138,60 | -1,28% | - |
| 23.09.2024 | 140,40 | 140,40 | 140,40 | 140,40 | -2,77% | - |
| 20.09.2024 | 144,40 | 144,40 | 144,40 | 144,40 | 3,44% | - |
| 19.09.2024 | 139,60 | 139,60 | 139,60 | 139,60 | 0,87% | - |
| 18.09.2024 | 138,40 | 138,40 | 138,40 | 138,40 | 1,76% | - |
| 17.09.2024 | 136,00 | 136,00 | 136,00 | 136,00 | -0,87% | - |
| 16.09.2024 | 137,20 | 137,20 | 137,20 | 137,20 | 1,33% | - |
| 13.09.2024 | 135,40 | 135,40 | 135,40 | 135,40 | -3,15% | - |
| 12.09.2024 | 137,80 | 139,80 | 137,80 | 139,80 | 4,33% | 100,00 |
| 11.09.2024 | 134,00 | 134,00 | 134,00 | 134,00 | 2,45% | - |
| 10.09.2024 | 130,80 | 130,80 | 130,80 | 130,80 | 0,15% | - |
| 09.09.2024 | 130,60 | 130,60 | 130,60 | 130,60 | -2,97% | - |
| 06.09.2024 | 137,20 | 137,20 | 134,60 | 134,60 | -5,48% | 7,00 |
| 05.09.2024 | 142,40 | 142,40 | 142,40 | 142,40 | -1,25% | - |
| 04.09.2024 | 144,20 | 144,20 | 144,20 | 144,20 | 0,14% | - |
| 03.09.2024 | 144,00 | 144,00 | 144,00 | 144,00 | 0,98% | - |
| 02.09.2024 | 142,60 | 142,60 | 142,60 | 142,60 | 0,00% | - |
| 30.08.2024 | 142,60 | 142,60 | 142,60 | 142,60 | 0,00% | - |
| 29.08.2024 | 142,60 | 142,60 | 142,60 | 142,60 | 0,28% | - |
| 28.08.2024 | 142,20 | 142,20 | 142,20 | 142,20 | -2,87% | - |
| 27.08.2024 | 140,80 | 146,40 | 140,80 | 146,40 | 3,10% | 20,00 |
| 26.08.2024 | 138,40 | 142,00 | 138,40 | 142,00 | 2,45% | 175,00 |
| 23.08.2024 | 138,60 | 138,60 | 138,60 | 138,60 | 0,14% | - |
| 22.08.2024 | 138,40 | 138,40 | 138,40 | 138,40 | 1,32% | - |
| 21.08.2024 | 136,60 | 136,60 | 136,60 | 136,60 | -0,87% | - |
| 20.08.2024 | 137,80 | 137,80 | 137,80 | 137,80 | -1,01% | - |
| 19.08.2024 | 139,20 | 139,20 | 139,20 | 139,20 | 1,31% | - |
| 16.08.2024 | 137,40 | 137,40 | 137,40 | 137,40 | 1,33% | - |
| 15.08.2024 | 135,60 | 135,60 | 135,60 | 135,60 | 0,74% | - |
| 14.08.2024 | 134,60 | 134,60 | 134,60 | 134,60 | 0,45% | - |
| 13.08.2024 | 134,00 | 134,00 | 134,00 | 134,00 | 0,60% | - |
| 12.08.2024 | 133,20 | 133,20 | 133,20 | 133,20 | 1,99% | - |
| 09.08.2024 | 130,60 | 130,60 | 130,60 | 130,60 | 0,00% | - |
| 08.08.2024 | 130,60 | 130,60 | 130,60 | 130,60 | 0,77% | - |
| 07.08.2024 | 129,60 | 129,60 | 129,60 | 129,60 | 3,18% | - |
| 06.08.2024 | 125,60 | 125,60 | 125,60 | 125,60 | -1,10% | - |
| 05.08.2024 | 131,00 | 131,00 | 127,00 | 127,00 | -1,40% | 20,00 |