35,725€
6,32%
Echtzeit-Aktienkurs STEICO SE
Bid:
Ask:
Aktienkurse zur STEICO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 33,98 | 35,90 | 33,98 | 35,53 | 5,73% | 4.839,00 |
| 25.04.2024 | 34,10 | 34,10 | 32,80 | 33,60 | -1,47% | 7.347,00 |
| 24.04.2024 | 34,00 | 34,40 | 33,75 | 34,10 | 0,89% | 3.725,00 |
| 23.04.2024 | 32,35 | 34,10 | 31,85 | 33,80 | 5,62% | 14.910,00 |
| 22.04.2024 | 29,65 | 32,30 | 29,65 | 32,00 | 9,59% | 10.582,00 |
| 19.04.2024 | 27,70 | 29,40 | 27,70 | 29,20 | 5,04% | 2.174,00 |
| 18.04.2024 | 28,15 | 28,65 | 27,80 | 27,80 | -0,54% | 2.026,00 |
| 17.04.2024 | 27,85 | 28,50 | 27,85 | 27,95 | 0,36% | 632,00 |
| 16.04.2024 | 28,60 | 28,60 | 27,80 | 27,85 | -1,94% | 3.975,00 |
| 15.04.2024 | 28,40 | 29,45 | 27,85 | 28,40 | -3,07% | 4.400,00 |
| 12.04.2024 | 29,00 | 29,35 | 28,65 | 29,30 | 2,09% | 1.051,00 |
| 11.04.2024 | 29,70 | 29,70 | 28,40 | 28,70 | -2,21% | 1.014,00 |
| 10.04.2024 | 28,70 | 29,85 | 28,15 | 29,35 | 1,03% | 1.308,00 |
| 09.04.2024 | 29,85 | 30,10 | 29,00 | 29,05 | -2,84% | 2.234,00 |
| 08.04.2024 | 30,65 | 31,90 | 29,50 | 29,90 | -3,55% | 3.620,00 |
| 05.04.2024 | 30,75 | 31,30 | 30,45 | 31,00 | 1,64% | 4.162,00 |
| 04.04.2024 | 29,05 | 31,35 | 28,85 | 30,50 | 4,63% | 8.314,00 |
| 03.04.2024 | 27,30 | 29,15 | 27,30 | 29,15 | 6,58% | 2.301,00 |
| 02.04.2024 | 28,10 | 28,70 | 27,15 | 27,35 | -2,50% | 3.593,00 |
| 28.03.2024 | 28,05 | 28,50 | 27,95 | 28,05 | -1,41% | 2.016,00 |
| 27.03.2024 | 27,20 | 29,15 | 27,20 | 28,45 | 4,02% | 3.508,00 |
| 26.03.2024 | 27,45 | 27,55 | 26,70 | 27,35 | -0,36% | 2.268,00 |
| 25.03.2024 | 26,70 | 27,45 | 26,20 | 27,45 | 2,62% | 2.668,00 |
| 22.03.2024 | 26,80 | 27,40 | 26,30 | 26,75 | 1,52% | 2.080,00 |
| 21.03.2024 | 25,95 | 26,70 | 25,95 | 26,35 | 1,74% | 1.200,00 |
| 20.03.2024 | 26,00 | 26,35 | 25,90 | 25,90 | -3,90% | 2.031,00 |
| 19.03.2024 | 25,80 | 27,05 | 25,50 | 26,95 | 3,45% | 3.144,00 |
| 18.03.2024 | 25,10 | 26,50 | 25,10 | 26,05 | 2,56% | 2.506,00 |
| 15.03.2024 | 26,40 | 26,80 | 25,05 | 25,40 | -4,87% | 5.966,00 |
| 14.03.2024 | 25,00 | 26,75 | 24,80 | 26,70 | 6,80% | 6.390,00 |
| 13.03.2024 | 25,05 | 25,25 | 24,80 | 25,00 | 1,01% | 2.832,00 |
| 12.03.2024 | 25,35 | 25,40 | 24,75 | 24,75 | -2,37% | 3.426,00 |
| 11.03.2024 | 25,30 | 25,55 | 24,80 | 25,35 | -0,20% | 1.806,00 |
| 08.03.2024 | 25,35 | 25,75 | 24,95 | 25,40 | 0,00% | 3.012,00 |
| 07.03.2024 | 25,05 | 25,40 | 24,80 | 25,40 | 2,42% | 4.221,00 |
| 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 |