128,100€
-0,08%
Echtzeit-Aktienkurs STEF S.A.
Bid:
Ask:
Aktienkurse zur STEF S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.05.2024 | 125,60 | 125,60 | 125,60 | 125,60 | -2,03% | - |
16.05.2024 | 128,20 | 128,20 | 128,20 | 128,20 | 1,26% | - |
15.05.2024 | 126,60 | 126,60 | 126,60 | 126,60 | 0,80% | - |
14.05.2024 | 125,60 | 125,60 | 125,60 | 125,60 | 0,64% | - |
13.05.2024 | 124,80 | 124,80 | 124,80 | 124,80 | 0,16% | - |
10.05.2024 | 124,60 | 124,60 | 124,60 | 124,60 | 0,81% | - |
09.05.2024 | 123,60 | 123,60 | 123,60 | 123,60 | -1,28% | - |
08.05.2024 | 125,20 | 125,20 | 125,20 | 125,20 | -0,63% | - |
07.05.2024 | 126,00 | 126,00 | 126,00 | 126,00 | 0,80% | - |
06.05.2024 | 125,00 | 125,00 | 125,00 | 125,00 | 0,48% | - |
03.05.2024 | 124,40 | 124,40 | 124,40 | 124,40 | -1,43% | - |
02.05.2024 | 126,20 | 126,20 | 126,20 | 126,20 | -0,47% | - |
30.04.2024 | 126,80 | 126,80 | 126,80 | 126,80 | -2,31% | - |
29.04.2024 | 129,80 | 129,80 | 129,80 | 129,80 | -3,28% | - |
26.04.2024 | 134,20 | 134,20 | 134,20 | 134,20 | 0,75% | - |
25.04.2024 | 133,20 | 133,20 | 133,20 | 133,20 | 0,91% | - |
24.04.2024 | 132,00 | 132,00 | 132,00 | 132,00 | 1,69% | - |
23.04.2024 | 129,80 | 129,80 | 129,80 | 129,80 | -0,15% | - |
22.04.2024 | 130,00 | 130,00 | 130,00 | 130,00 | -0,15% | - |
19.04.2024 | 130,20 | 130,20 | 130,20 | 130,20 | 0,46% | - |
18.04.2024 | 129,60 | 129,60 | 129,60 | 129,60 | 0,15% | - |
17.04.2024 | 129,40 | 129,40 | 129,40 | 129,40 | -1,22% | - |
16.04.2024 | 131,00 | 131,00 | 131,00 | 131,00 | -0,30% | - |
15.04.2024 | 131,40 | 131,40 | 131,40 | 131,40 | -0,45% | - |
12.04.2024 | 132,00 | 132,00 | 132,00 | 132,00 | 0,61% | - |
11.04.2024 | 131,20 | 131,20 | 131,20 | 131,20 | -0,46% | - |
10.04.2024 | 131,80 | 131,80 | 131,80 | 131,80 | 2,81% | - |
09.04.2024 | 128,20 | 128,20 | 128,20 | 128,20 | -1,54% | - |
08.04.2024 | 130,20 | 130,20 | 130,20 | 130,20 | 0,00% | - |
05.04.2024 | 130,20 | 130,20 | 130,20 | 130,20 | -0,61% | - |
04.04.2024 | 131,00 | 131,00 | 131,00 | 131,00 | 2,99% | - |
03.04.2024 | 127,20 | 127,20 | 127,20 | 127,20 | -5,78% | - |
02.04.2024 | 135,00 | 135,00 | 135,00 | 135,00 | -0,15% | - |
28.03.2024 | 135,20 | 135,20 | 135,20 | 135,20 | 0,30% | - |
27.03.2024 | 134,80 | 134,80 | 134,80 | 134,80 | 1,20% | - |
26.03.2024 | 133,20 | 133,20 | 133,20 | 133,20 | 1,06% | - |
25.03.2024 | 131,80 | 131,80 | 131,80 | 131,80 | -0,45% | - |
22.03.2024 | 132,40 | 132,40 | 132,40 | 132,40 | 0,15% | - |
21.03.2024 | 132,20 | 132,20 | 132,20 | 132,20 | 0,61% | - |
20.03.2024 | 131,40 | 131,40 | 131,40 | 131,40 | 0,00% | - |
19.03.2024 | 131,40 | 131,40 | 131,40 | 131,40 | 1,55% | - |
18.03.2024 | 129,40 | 129,40 | 129,40 | 129,40 | 0,94% | - |
15.03.2024 | 128,20 | 128,20 | 128,20 | 128,20 | -3,75% | - |
14.03.2024 | 133,20 | 133,20 | 133,20 | 133,20 | -1,48% | - |
13.03.2024 | 135,20 | 135,20 | 135,20 | 135,20 | 0,60% | - |
12.03.2024 | 134,40 | 134,40 | 134,40 | 134,40 | -0,59% | - |
11.03.2024 | 135,20 | 135,20 | 135,20 | 135,20 | 6,79% | - |
08.03.2024 | 126,60 | 126,60 | 126,60 | 126,60 | -0,31% | - |
07.03.2024 | 123,20 | 127,00 | 123,20 | 127,00 | 4,27% | 17,00 |
06.03.2024 | 121,80 | 121,80 | 121,80 | 121,80 | -0,65% | - |
05.03.2024 | 122,60 | 122,60 | 122,60 | 122,60 | 1,16% | - |
04.03.2024 | 121,20 | 121,20 | 121,20 | 121,20 | 1,34% | - |
01.03.2024 | 119,60 | 119,60 | 119,60 | 119,60 | -0,50% | - |
29.02.2024 | 120,20 | 120,20 | 120,20 | 120,20 | 0,67% | - |
28.02.2024 | 119,40 | 119,40 | 119,40 | 119,40 | -1,16% | - |
27.02.2024 | 120,80 | 120,80 | 120,80 | 120,80 | 0,50% | - |
26.02.2024 | 120,20 | 120,20 | 120,20 | 120,20 | 0,67% | - |
23.02.2024 | 119,40 | 119,40 | 119,40 | 119,40 | -0,33% | - |
22.02.2024 | 119,80 | 119,80 | 119,80 | 119,80 | 0,50% | - |
21.02.2024 | 119,20 | 119,20 | 119,20 | 119,20 | 0,17% | - |
20.02.2024 | 120,80 | 120,80 | 119,00 | 119,00 | 0,68% | 8,00 |
19.02.2024 | 118,20 | 118,20 | 118,20 | 118,20 | 1,03% | - |
16.02.2024 | 117,00 | 117,00 | 117,00 | 117,00 | -0,17% | - |
15.02.2024 | 117,20 | 117,20 | 117,20 | 117,20 | -1,84% | - |
14.02.2024 | 119,40 | 119,40 | 119,40 | 119,40 | 0,17% | - |
13.02.2024 | 119,20 | 119,20 | 119,20 | 119,20 | 1,88% | - |
12.02.2024 | 117,00 | 117,00 | 117,00 | 117,00 | 0,00% | - |
09.02.2024 | 117,00 | 117,00 | 117,00 | 117,00 | -3,78% | - |
08.02.2024 | 121,60 | 121,60 | 121,60 | 121,60 | 1,67% | - |
07.02.2024 | 119,60 | 119,60 | 119,60 | 119,60 | 0,34% | - |
06.02.2024 | 119,20 | 119,20 | 119,20 | 119,20 | -2,13% | - |
05.02.2024 | 121,80 | 121,80 | 121,80 | 121,80 | -0,49% | - |
02.02.2024 | 122,40 | 122,40 | 122,40 | 122,40 | 2,51% | - |
01.02.2024 | 119,40 | 119,40 | 119,40 | 119,40 | -1,65% | - |
31.01.2024 | 117,80 | 121,40 | 117,80 | 121,40 | 3,76% | 100,00 |
30.01.2024 | 117,00 | 117,00 | 117,00 | 117,00 | 0,52% | - |
29.01.2024 | 116,40 | 116,40 | 116,40 | 116,40 | -0,17% | - |
26.01.2024 | 116,60 | 116,60 | 116,60 | 116,60 | 0,00% | - |
25.01.2024 | 116,60 | 116,60 | 116,60 | 116,60 | -1,35% | - |
24.01.2024 | 118,20 | 118,20 | 118,20 | 118,20 | 1,72% | - |
23.01.2024 | 116,20 | 116,20 | 116,20 | 116,20 | -2,02% | - |
22.01.2024 | 118,60 | 118,60 | 118,60 | 118,60 | 1,54% | - |
19.01.2024 | 116,80 | 116,80 | 116,80 | 116,80 | 2,64% | - |
18.01.2024 | 113,80 | 113,80 | 113,80 | 113,80 | -0,70% | - |
17.01.2024 | 114,60 | 114,60 | 114,60 | 114,60 | -0,17% | - |
16.01.2024 | 114,80 | 114,80 | 114,80 | 114,80 | -0,35% | - |
15.01.2024 | 115,20 | 115,20 | 115,20 | 115,20 | -1,20% | - |
12.01.2024 | 116,60 | 116,60 | 116,60 | 116,60 | -1,52% | - |
11.01.2024 | 118,40 | 118,40 | 118,40 | 118,40 | 3,32% | - |
10.01.2024 | 114,60 | 114,60 | 114,60 | 114,60 | -1,21% | - |
09.01.2024 | 116,00 | 116,00 | 116,00 | 116,00 | 3,57% | - |
08.01.2024 | 112,00 | 112,00 | 112,00 | 112,00 | 0,72% | - |
05.01.2024 | 111,20 | 111,20 | 111,20 | 111,20 | -0,54% | - |
04.01.2024 | 111,80 | 111,80 | 111,80 | 111,80 | -0,89% | - |
03.01.2024 | 112,80 | 112,80 | 112,80 | 112,80 | -0,70% | - |
02.01.2024 | 113,60 | 113,60 | 113,60 | 113,60 | -1,56% | - |
29.12.2023 | 113,40 | 115,40 | 113,40 | 115,40 | 1,41% | 45,00 |
28.12.2023 | 113,80 | 113,80 | 113,80 | 113,80 | 0,00% | - |
27.12.2023 | 113,80 | 113,80 | 113,80 | 113,80 | 1,97% | - |
22.12.2023 | 111,60 | 111,60 | 111,60 | 111,60 | 0,72% | - |