28,100€
0,45%
Echtzeit-Aktienkurs STEICO SE
Bid:
Ask:
Aktienkurse zur STEICO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 27,98 | 28,48 | 27,70 | 28,08 | 0,36% | 800,00 |
| 18.04.2024 | 28,13 | 28,58 | 27,88 | 27,98 | -0,53% | - |
| 17.04.2024 | 28,03 | 28,63 | 27,78 | 28,13 | 0,18% | 111,00 |
| 16.04.2024 | 28,58 | 28,73 | 27,65 | 28,08 | -1,75% | 118,00 |
| 15.04.2024 | 28,88 | 29,55 | 27,93 | 28,58 | -0,52% | 390,00 |
| 12.04.2024 | 28,85 | 29,38 | 28,25 | 28,73 | -0,43% | 230,00 |
| 11.04.2024 | 29,58 | 29,73 | 28,53 | 28,85 | -2,29% | 473,00 |
| 10.04.2024 | 29,18 | 29,83 | 28,43 | 29,53 | 1,03% | 603,00 |
| 09.04.2024 | 29,85 | 30,03 | 29,00 | 29,23 | -2,09% | - |
| 08.04.2024 | 30,88 | 31,58 | 29,53 | 29,85 | -3,32% | 306,00 |
| 05.04.2024 | 30,58 | 31,20 | 30,40 | 30,88 | 0,98% | 1.101,00 |
| 04.04.2024 | 29,08 | 31,38 | 29,05 | 30,58 | 5,16% | 908,00 |
| 03.04.2024 | 27,33 | 29,15 | 27,10 | 29,08 | 6,40% | 1.104,00 |
| 02.04.2024 | 28,08 | 28,65 | 27,20 | 27,33 | -2,67% | 636,00 |
| 28.03.2024 | 28,63 | 28,73 | 27,93 | 28,08 | -1,92% | 130,00 |
| 27.03.2024 | 27,38 | 29,13 | 27,28 | 28,63 | 4,57% | 223,00 |
| 26.03.2024 | 27,48 | 27,68 | 26,88 | 27,38 | -0,36% | 125,00 |
| 25.03.2024 | 26,63 | 27,53 | 26,48 | 27,48 | 3,00% | - |
| 22.03.2024 | 26,58 | 27,30 | 26,35 | 26,68 | 0,38% | 1.090,00 |
| 21.03.2024 | 26,13 | 26,75 | 25,88 | 26,58 | 1,72% | 987,00 |
| 20.03.2024 | 26,98 | 26,98 | 26,03 | 26,13 | -3,15% | 625,00 |
| 19.03.2024 | 26,23 | 27,18 | 25,48 | 26,98 | 2,86% | 683,00 |
| 18.03.2024 | 25,20 | 26,43 | 25,18 | 26,23 | 4,17% | 660,00 |
| 15.03.2024 | 26,53 | 26,83 | 25,03 | 25,18 | -4,91% | 470,00 |
| 14.03.2024 | 24,80 | 26,80 | 24,73 | 26,48 | 6,75% | 380,00 |
| 13.03.2024 | 24,90 | 25,23 | 24,70 | 24,80 | -0,40% | 152,00 |
| 12.03.2024 | 25,23 | 25,50 | 24,83 | 24,90 | -1,48% | 262,00 |
| 11.03.2024 | 25,48 | 25,50 | 24,70 | 25,28 | -0,79% | 2.053,00 |
| 08.03.2024 | 25,18 | 25,85 | 24,90 | 25,48 | 1,19% | 355,00 |
| 07.03.2024 | 25,03 | 25,53 | 24,75 | 25,18 | 1,51% | 1.142,00 |
| 06.03.2024 | 25,05 | 25,40 | 24,60 | 24,80 | -0,80% | 6.618,00 |
| 05.03.2024 | 26,10 | 26,10 | 24,90 | 25,00 | -4,21% | 4.852,00 |
| 04.03.2024 | 26,80 | 26,90 | 25,95 | 26,10 | -2,97% | 1.449,00 |
| 01.03.2024 | 27,35 | 27,35 | 26,70 | 26,90 | -0,92% | 1.602,00 |
| 29.02.2024 | 26,50 | 27,30 | 26,30 | 27,15 | 1,88% | 3.132,00 |
| 28.02.2024 | 26,95 | 27,05 | 26,35 | 26,65 | -1,30% | 1.218,00 |
| 27.02.2024 | 26,50 | 27,45 | 26,50 | 27,00 | 1,50% | 2.357,00 |
| 26.02.2024 | 26,20 | 26,60 | 26,00 | 26,60 | 2,50% | 1.581,00 |
| 23.02.2024 | 27,05 | 27,05 | 25,60 | 25,95 | -3,89% | 2.907,00 |
| 22.02.2024 | 26,65 | 27,00 | 26,50 | 27,00 | 1,89% | 2.491,00 |
| 21.02.2024 | 26,40 | 26,80 | 26,10 | 26,50 | 0,00% | 2.382,00 |
| 20.02.2024 | 26,30 | 26,95 | 25,05 | 26,50 | -0,93% | 9.453,00 |
| 19.02.2024 | 25,70 | 26,80 | 25,50 | 26,75 | 3,88% | 7.327,00 |
| 16.02.2024 | 25,75 | 26,55 | 25,75 | 25,75 | 0,19% | 4.622,00 |
| 15.02.2024 | 26,05 | 26,65 | 25,65 | 25,70 | -0,96% | 8.179,00 |
| 14.02.2024 | 25,85 | 26,50 | 25,65 | 25,95 | 0,39% | 1.964,00 |
| 13.02.2024 | 26,35 | 26,60 | 25,30 | 25,85 | -3,00% | 3.756,00 |
| 12.02.2024 | 25,05 | 26,85 | 25,05 | 26,65 | 4,92% | 3.661,00 |
| 09.02.2024 | 27,20 | 27,30 | 24,80 | 25,40 | -5,75% | 9.198,00 |
| 08.02.2024 | 26,80 | 27,60 | 26,80 | 26,95 | -0,37% | 1.653,00 |
| 07.02.2024 | 27,75 | 27,75 | 26,75 | 27,05 | -1,46% | 4.755,00 |
| 06.02.2024 | 27,70 | 27,90 | 27,20 | 27,45 | -0,90% | 9.675,00 |
| 05.02.2024 | 28,00 | 28,00 | 27,65 | 27,70 | -1,25% | 9.746,00 |
| 02.02.2024 | 28,25 | 28,55 | 27,80 | 28,05 | -1,58% | 4.851,00 |
| 01.02.2024 | 28,55 | 28,95 | 28,25 | 28,50 | -0,18% | 1.102,00 |
| 31.01.2024 | 29,00 | 29,00 | 28,25 | 28,55 | 0,00% | 3.997,00 |
| 30.01.2024 | 29,20 | 29,20 | 28,35 | 28,55 | -5,31% | 3.637,00 |
| 29.01.2024 | 29,80 | 30,40 | 29,20 | 30,15 | 1,17% | 3.430,00 |
| 26.01.2024 | 30,55 | 31,05 | 29,80 | 29,80 | -4,33% | 1.248,00 |
| 25.01.2024 | 31,15 | 31,30 | 30,50 | 31,15 | -1,11% | 1.969,00 |
| 24.01.2024 | 31,10 | 32,00 | 31,05 | 31,50 | 0,00% | 2.594,00 |
| 23.01.2024 | 30,30 | 31,50 | 30,05 | 31,50 | 5,18% | 588,00 |
| 22.01.2024 | 32,50 | 32,50 | 29,95 | 29,95 | -5,37% | 5.375,00 |
| 19.01.2024 | 32,05 | 32,05 | 31,30 | 31,65 | -3,36% | 1.268,00 |
| 18.01.2024 | 31,65 | 32,75 | 30,95 | 32,75 | 5,48% | 4.777,00 |
| 17.01.2024 | 31,15 | 31,75 | 29,95 | 31,05 | -1,43% | 2.355,00 |
| 16.01.2024 | 30,20 | 31,50 | 30,15 | 31,50 | 1,29% | 1.221,00 |
| 15.01.2024 | 31,40 | 31,40 | 29,80 | 31,10 | 0,16% | 2.026,00 |
| 12.01.2024 | 30,55 | 31,30 | 30,30 | 31,05 | 3,16% | 1.484,00 |
| 11.01.2024 | 32,15 | 32,15 | 29,90 | 30,10 | -8,51% | 6.941,00 |
| 10.01.2024 | 31,90 | 33,00 | 31,35 | 32,90 | 1,23% | 923,00 |
| 09.01.2024 | 32,15 | 32,50 | 31,50 | 32,50 | 0,46% | 1.046,00 |
| 08.01.2024 | 30,80 | 32,35 | 30,50 | 32,35 | 2,54% | 2.096,00 |
| 05.01.2024 | 31,65 | 32,00 | 30,65 | 31,55 | -3,22% | 4.431,00 |
| 04.01.2024 | 31,85 | 32,60 | 31,65 | 32,60 | 1,56% | 2.504,00 |
| 03.01.2024 | 33,95 | 33,95 | 31,60 | 32,10 | -7,09% | 4.037,00 |
| 02.01.2024 | 33,75 | 34,60 | 33,10 | 34,55 | 2,07% | 4.920,00 |
| 29.12.2023 | 34,40 | 34,45 | 33,35 | 33,85 | -1,17% | 1.793,00 |
| 28.12.2023 | 33,15 | 34,25 | 33,15 | 34,25 | 1,48% | 2.252,00 |
| 27.12.2023 | 34,20 | 34,20 | 33,05 | 33,75 | 1,20% | 2.569,00 |
| 22.12.2023 | 33,90 | 34,05 | 33,35 | 33,35 | -2,49% | 1.524,00 |
| 21.12.2023 | 33,40 | 34,20 | 32,25 | 34,20 | 3,95% | 4.402,00 |
| 20.12.2023 | 33,95 | 34,20 | 32,40 | 32,90 | -2,23% | 5.167,00 |
| 19.12.2023 | 32,35 | 33,65 | 32,20 | 33,65 | 4,02% | 2.621,00 |
| 18.12.2023 | 32,55 | 33,00 | 31,55 | 32,35 | -1,82% | 4.040,00 |
| 15.12.2023 | 33,00 | 33,60 | 32,55 | 32,95 | 1,07% | 3.866,00 |
| 14.12.2023 | 30,00 | 33,30 | 30,00 | 32,60 | 13,39% | 13.573,00 |
| 13.12.2023 | 29,80 | 29,80 | 28,75 | 28,75 | -3,04% | 3.378,00 |
| 12.12.2023 | 30,15 | 30,50 | 29,60 | 29,65 | -3,10% | 383,00 |
| 11.12.2023 | 30,10 | 30,65 | 29,75 | 30,60 | -0,65% | 1.453,00 |
| 08.12.2023 | 29,50 | 30,85 | 29,20 | 30,80 | 6,02% | 2.547,00 |
| 07.12.2023 | 29,90 | 29,90 | 28,60 | 29,05 | -4,13% | 1.573,00 |
| 06.12.2023 | 30,50 | 30,50 | 29,10 | 30,30 | 1,00% | 4.020,00 |
| 05.12.2023 | 29,50 | 30,35 | 29,50 | 30,00 | 1,52% | 635,00 |
| 04.12.2023 | 29,50 | 30,80 | 29,45 | 29,55 | 0,34% | 1.283,00 |
| 01.12.2023 | 29,75 | 30,00 | 28,95 | 29,45 | -2,81% | 3.065,00 |
| 30.11.2023 | 29,80 | 30,30 | 28,70 | 30,30 | 1,17% | 1.567,00 |
| 29.11.2023 | 28,20 | 30,00 | 28,20 | 29,95 | 6,77% | 2.662,00 |
| 28.11.2023 | 30,00 | 30,00 | 27,30 | 28,05 | -6,81% | 5.131,00 |
| 27.11.2023 | 30,90 | 30,90 | 29,60 | 30,10 | -2,90% | 1.265,00 |