120,200€
-1,48%
Echtzeit-Aktienkurs STEF S.A.
Bid:
Ask:
Aktienkurse zur STEF S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2026 | 120,40 | 121,70 | 118,40 | 120,40 | -1,31% | 219,00 |
| 13.04.2026 | 122,00 | 122,00 | 122,00 | 122,00 | 1,67% | 10,00 |
| 10.04.2026 | 120,00 | 120,00 | 120,00 | 120,00 | -2,28% | - |
| 09.04.2026 | 119,60 | 122,80 | 119,60 | 122,80 | 2,50% | 70,00 |
| 08.04.2026 | 119,80 | 119,80 | 119,80 | 119,80 | 1,87% | - |
| 07.04.2026 | 117,60 | 117,60 | 117,60 | 117,60 | 1,38% | - |
| 02.04.2026 | 116,00 | 116,00 | 116,00 | 116,00 | -0,34% | - |
| 01.04.2026 | 116,40 | 116,40 | 116,40 | 116,40 | 0,17% | - |
| 31.03.2026 | 116,20 | 116,20 | 116,20 | 116,20 | 0,00% | - |
| 30.03.2026 | 116,20 | 116,20 | 116,20 | 116,20 | -0,68% | - |
| 27.03.2026 | 117,00 | 117,00 | 117,00 | 117,00 | 0,17% | - |
| 26.03.2026 | 116,80 | 116,80 | 116,80 | 116,80 | 0,52% | - |
| 25.03.2026 | 116,20 | 116,20 | 116,20 | 116,20 | 0,35% | - |
| 24.03.2026 | 115,80 | 115,80 | 115,80 | 115,80 | 0,70% | - |
| 23.03.2026 | 112,60 | 115,00 | 112,60 | 115,00 | 0,35% | 60,00 |
| 20.03.2026 | 114,60 | 114,60 | 114,60 | 114,60 | -0,35% | - |
| 19.03.2026 | 115,00 | 115,00 | 115,00 | 115,00 | -0,17% | - |
| 18.03.2026 | 115,20 | 115,20 | 115,20 | 115,20 | 1,41% | - |
| 17.03.2026 | 113,60 | 113,60 | 113,60 | 113,60 | -1,73% | - |
| 16.03.2026 | 115,60 | 115,60 | 115,60 | 115,60 | -2,03% | - |
| 13.03.2026 | 118,00 | 118,00 | 118,00 | 118,00 | 1,03% | - |
| 12.03.2026 | 116,80 | 116,80 | 116,80 | 116,80 | -0,17% | - |
| 11.03.2026 | 117,00 | 117,00 | 117,00 | 117,00 | 1,39% | - |
| 10.03.2026 | 115,40 | 115,40 | 115,40 | 115,40 | -1,37% | - |
| 09.03.2026 | 117,00 | 117,00 | 117,00 | 117,00 | -2,34% | - |
| 06.03.2026 | 119,80 | 119,80 | 119,80 | 119,80 | 0,34% | - |
| 05.03.2026 | 119,40 | 119,40 | 119,40 | 119,40 | -0,33% | - |
| 04.03.2026 | 119,80 | 119,80 | 119,80 | 119,80 | -3,39% | - |
| 03.03.2026 | 122,20 | 124,00 | 122,20 | 124,00 | 1,81% | 30,00 |
| 02.03.2026 | 121,80 | 121,80 | 121,80 | 121,80 | 0,33% | - |
| 27.02.2026 | 121,40 | 121,40 | 121,40 | 121,40 | -0,16% | - |
| 26.02.2026 | 121,60 | 121,60 | 121,60 | 121,60 | -1,14% | - |
| 25.02.2026 | 123,00 | 123,00 | 123,00 | 123,00 | -1,13% | - |
| 24.02.2026 | 124,40 | 124,40 | 124,40 | 124,40 | -2,81% | - |
| 23.02.2026 | 125,20 | 128,00 | 125,20 | 128,00 | -1,23% | 58,00 |
| 20.02.2026 | 123,80 | 129,60 | 123,80 | 129,60 | 4,18% | 20,00 |
| 19.02.2026 | 124,40 | 124,40 | 124,40 | 124,40 | 0,65% | - |
| 18.02.2026 | 123,60 | 123,60 | 123,60 | 123,60 | 2,66% | - |
| 17.02.2026 | 120,40 | 120,40 | 120,40 | 120,40 | -1,63% | - |
| 16.02.2026 | 122,40 | 122,40 | 122,40 | 122,40 | -0,16% | - |
| 13.02.2026 | 122,60 | 122,60 | 122,60 | 122,60 | -2,23% | - |
| 12.02.2026 | 125,40 | 125,40 | 125,40 | 125,40 | 0,00% | - |
| 11.02.2026 | 125,40 | 125,40 | 125,40 | 125,40 | -0,63% | - |
| 10.02.2026 | 126,20 | 126,20 | 126,20 | 126,20 | -1,41% | - |
| 09.02.2026 | 125,20 | 128,00 | 125,20 | 128,00 | 3,73% | 20,00 |
| 06.02.2026 | 123,40 | 123,40 | 123,40 | 123,40 | -0,80% | - |
| 05.02.2026 | 124,40 | 124,40 | 124,40 | 124,40 | 1,30% | - |
| 04.02.2026 | 122,80 | 122,80 | 122,80 | 122,80 | 0,00% | - |
| 03.02.2026 | 122,80 | 122,80 | 122,80 | 122,80 | 0,16% | - |
| 02.02.2026 | 122,60 | 122,60 | 122,60 | 122,60 | -0,81% | - |
| 30.01.2026 | 123,60 | 123,60 | 123,60 | 123,60 | -0,64% | - |
| 29.01.2026 | 124,40 | 124,40 | 124,40 | 124,40 | -0,80% | - |
| 28.01.2026 | 125,40 | 125,40 | 125,40 | 125,40 | 0,97% | - |
| 27.01.2026 | 124,20 | 124,20 | 124,20 | 124,20 | 0,00% | - |
| 26.01.2026 | 124,20 | 124,20 | 124,20 | 124,20 | 0,32% | - |
| 23.01.2026 | 123,80 | 123,80 | 123,80 | 123,80 | 1,14% | - |
| 22.01.2026 | 122,40 | 122,40 | 122,40 | 122,40 | 2,00% | - |
| 21.01.2026 | 120,00 | 120,00 | 120,00 | 120,00 | -1,48% | - |
| 20.01.2026 | 121,80 | 121,80 | 121,80 | 121,80 | -2,25% | - |
| 19.01.2026 | 124,60 | 124,60 | 124,60 | 124,60 | 0,65% | - |
| 16.01.2026 | 123,80 | 123,80 | 123,80 | 123,80 | 0,81% | - |
| 15.01.2026 | 122,80 | 122,80 | 122,80 | 122,80 | -0,65% | - |
| 14.01.2026 | 123,60 | 123,60 | 123,60 | 123,60 | -0,96% | - |
| 13.01.2026 | 124,80 | 124,80 | 124,80 | 124,80 | -0,64% | - |
| 12.01.2026 | 125,60 | 125,60 | 125,60 | 125,60 | -0,48% | - |
| 09.01.2026 | 126,20 | 126,20 | 126,20 | 126,20 | -0,63% | - |
| 08.01.2026 | 127,00 | 127,00 | 127,00 | 127,00 | 0,16% | - |
| 07.01.2026 | 126,80 | 126,80 | 126,80 | 126,80 | -2,31% | - |
| 06.01.2026 | 127,20 | 129,80 | 127,20 | 129,80 | 1,25% | 50,00 |
| 05.01.2026 | 128,20 | 128,20 | 128,20 | 128,20 | -1,69% | - |
| 02.01.2026 | 130,40 | 130,40 | 130,40 | 130,40 | 0,93% | - |
| 30.12.2025 | 127,60 | 129,20 | 127,60 | 129,20 | 2,87% | 100,00 |
| 29.12.2025 | 125,60 | 125,60 | 125,60 | 125,60 | 0,96% | - |
| 23.12.2025 | 124,40 | 124,40 | 124,40 | 124,40 | -1,74% | - |
| 22.12.2025 | 126,60 | 126,60 | 126,60 | 126,60 | 1,77% | - |
| 19.12.2025 | 124,40 | 124,40 | 124,40 | 124,40 | 1,30% | - |
| 18.12.2025 | 122,80 | 122,80 | 122,80 | 122,80 | -2,54% | - |
| 17.12.2025 | 126,00 | 126,00 | 126,00 | 126,00 | 1,29% | - |
| 16.12.2025 | 124,40 | 124,40 | 124,40 | 124,40 | 0,65% | - |
| 15.12.2025 | 123,60 | 123,60 | 123,60 | 123,60 | 3,00% | - |
| 12.12.2025 | 120,00 | 120,00 | 120,00 | 120,00 | -1,15% | - |
| 11.12.2025 | 121,40 | 121,40 | 121,40 | 121,40 | -0,16% | - |
| 10.12.2025 | 121,60 | 121,60 | 121,60 | 121,60 | -0,33% | - |
| 09.12.2025 | 122,00 | 122,00 | 122,00 | 122,00 | 0,49% | - |
| 08.12.2025 | 121,40 | 121,40 | 121,40 | 121,40 | 1,85% | - |
| 05.12.2025 | 119,20 | 119,20 | 119,20 | 119,20 | -1,16% | - |
| 04.12.2025 | 120,60 | 120,60 | 120,60 | 120,60 | 0,67% | - |
| 03.12.2025 | 119,80 | 119,80 | 119,80 | 119,80 | 0,17% | - |
| 02.12.2025 | 119,60 | 119,60 | 119,60 | 119,60 | 0,00% | - |
| 01.12.2025 | 119,60 | 119,60 | 119,60 | 119,60 | 0,17% | - |
| 28.11.2025 | 119,40 | 119,40 | 119,40 | 119,40 | 1,70% | - |
| 27.11.2025 | 117,40 | 117,40 | 117,40 | 117,40 | 0,17% | - |
| 26.11.2025 | 117,20 | 117,20 | 117,20 | 117,20 | -0,34% | - |
| 25.11.2025 | 117,60 | 117,60 | 117,60 | 117,60 | 0,17% | - |
| 24.11.2025 | 117,40 | 117,40 | 117,40 | 117,40 | 0,86% | - |
| 21.11.2025 | 116,40 | 116,40 | 116,40 | 116,40 | -3,00% | - |
| 20.11.2025 | 120,00 | 120,00 | 120,00 | 120,00 | 0,67% | - |
| 19.11.2025 | 119,20 | 119,20 | 119,20 | 119,20 | 0,68% | - |
| 18.11.2025 | 118,40 | 118,40 | 118,40 | 118,40 | -3,43% | - |
| 17.11.2025 | 120,20 | 122,60 | 120,20 | 122,60 | 0,49% | 70,00 |