Börse:
24,730€
0,59%
Echtzeit-Aktienkurs STE GENERALE INH. EO 1,25
Bid:
24,680€
Ask:
24,780€
Aktienkurse zur STE GENERALE INH. EO 1,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2021 | 24,65 | 24,92 | 24,47 | 24,74 | 0,63% | 6.202,00 |
| 22.06.2021 | 25,04 | 25,04 | 24,36 | 24,59 | -1,44% | 17.216,00 |
| 21.06.2021 | 24,72 | 24,95 | 24,39 | 24,95 | 0,00% | 21.277,00 |
| 18.06.2021 | 25,62 | 25,63 | 24,73 | 24,95 | -3,80% | 25.585,00 |
| 17.06.2021 | 25,67 | 26,57 | 25,60 | 25,93 | 1,11% | 16.113,00 |
| 16.06.2021 | 26,45 | 26,50 | 25,16 | 25,65 | -2,40% | 17.612,00 |
| 15.06.2021 | 26,41 | 26,41 | 26,10 | 26,28 | -0,11% | 21.454,00 |
| 14.06.2021 | 26,21 | 26,62 | 26,18 | 26,31 | -0,23% | 6.430,00 |
| 11.06.2021 | 26,11 | 26,38 | 25,92 | 26,37 | -0,11% | 7.029,00 |
| 10.06.2021 | 26,17 | 27,01 | 26,16 | 26,40 | 1,34% | 27.302,00 |
| 09.06.2021 | 26,48 | 26,48 | 25,92 | 26,05 | -1,36% | 12.287,00 |
| 08.06.2021 | 26,69 | 26,72 | 26,27 | 26,41 | -1,22% | 7.333,00 |
| 07.06.2021 | 26,44 | 26,85 | 26,42 | 26,73 | 0,81% | 4.136,00 |
| 04.06.2021 | 26,70 | 26,82 | 26,39 | 26,52 | -0,75% | 2.853,00 |
| 03.06.2021 | 26,57 | 26,94 | 26,44 | 26,72 | 0,57% | 1.697,00 |
| 02.06.2021 | 26,53 | 26,66 | 26,32 | 26,56 | 0,13% | 10.289,00 |
| 01.06.2021 | 26,16 | 26,83 | 26,14 | 26,53 | 1,54% | 9.695,00 |
| 31.05.2021 | 26,23 | 26,36 | 26,04 | 26,13 | -0,37% | 41.372,00 |
| 28.05.2021 | 26,24 | 26,39 | 26,03 | 26,22 | 0,43% | 12.334,00 |
| 27.05.2021 | 25,37 | 26,26 | 25,24 | 26,11 | 2,86% | 8.335,00 |
| 26.05.2021 | 26,00 | 26,02 | 25,05 | 25,39 | -2,12% | 8.657,00 |
| 25.05.2021 | 25,68 | 26,12 | 25,67 | 25,94 | -0,91% | 7.711,00 |
| 24.05.2021 | 26,28 | 26,44 | 26,06 | 26,17 | -0,20% | 1.872,00 |
| 21.05.2021 | 26,06 | 26,36 | 25,95 | 26,23 | 0,80% | 11.054,00 |
| 20.05.2021 | 26,02 | 26,21 | 25,72 | 26,02 | 0,16% | 4.587,00 |
| 19.05.2021 | 26,04 | 26,68 | 25,49 | 25,98 | -0,25% | 18.999,00 |
| 18.05.2021 | 26,23 | 26,58 | 26,03 | 26,04 | -0,41% | 5.795,00 |
| 17.05.2021 | 26,08 | 26,33 | 25,97 | 26,15 | 0,12% | 8.386,00 |
| 14.05.2021 | 25,80 | 26,32 | 25,77 | 26,12 | 1,38% | 12.077,00 |
| 13.05.2021 | 25,77 | 25,92 | 24,99 | 25,76 | -0,61% | 10.401,00 |
| 12.05.2021 | 25,14 | 26,22 | 25,09 | 25,92 | 2,71% | 19.060,00 |
| 11.05.2021 | 25,50 | 25,50 | 25,03 | 25,23 | -1,16% | 13.183,00 |
| 10.05.2021 | 24,65 | 25,98 | 24,65 | 25,53 | 2,35% | 13.396,00 |
| 07.05.2021 | 24,88 | 25,17 | 24,60 | 24,94 | -0,29% | 6.061,00 |
| 06.05.2021 | 23,58 | 25,20 | 23,58 | 25,02 | 6,18% | 23.698,00 |
| 05.05.2021 | 23,38 | 23,70 | 23,33 | 23,56 | 0,88% | 9.704,00 |
| 04.05.2021 | 23,58 | 23,97 | 23,13 | 23,36 | -1,10% | 10.326,00 |
| 03.05.2021 | 23,74 | 23,90 | 23,57 | 23,62 | -0,41% | 3.881,00 |
| 30.04.2021 | 23,90 | 23,90 | 23,34 | 23,71 | -1,00% | 4.057,00 |
| 29.04.2021 | 23,52 | 24,14 | 23,51 | 23,95 | 2,10% | 15.581,00 |
| 28.04.2021 | 22,87 | 23,69 | 22,87 | 23,46 | 2,48% | 25.441,00 |
| 27.04.2021 | 22,31 | 22,94 | 22,17 | 22,89 | 2,78% | 11.007,00 |
| 26.04.2021 | 21,49 | 22,37 | 21,15 | 22,27 | 3,71% | 11.463,00 |
| 23.04.2021 | 21,23 | 21,57 | 21,18 | 21,48 | 1,29% | 5.200,00 |
| 22.04.2021 | 21,46 | 21,51 | 21,15 | 21,20 | -1,17% | 6.566,00 |
| 21.04.2021 | 21,28 | 21,89 | 21,01 | 21,45 | 0,52% | 7.334,00 |
| 20.04.2021 | 22,60 | 22,61 | 21,17 | 21,34 | -5,39% | 11.545,00 |
| 19.04.2021 | 22,43 | 22,67 | 22,14 | 22,56 | 0,85% | 9.964,00 |
| 16.04.2021 | 22,22 | 22,45 | 22,16 | 22,37 | 0,61% | 5.121,00 |
| 15.04.2021 | 22,10 | 22,53 | 22,03 | 22,23 | 0,70% | 6.685,00 |
| 14.04.2021 | 22,10 | 22,39 | 21,95 | 22,08 | -0,05% | 5.255,00 |
| 13.04.2021 | 22,10 | 22,39 | 21,94 | 22,09 | -0,03% | 5.689,00 |
| 12.04.2021 | 21,94 | 22,20 | 21,60 | 22,10 | 0,37% | 12.970,00 |
| 09.04.2021 | 22,15 | 22,47 | 21,83 | 22,01 | -0,65% | 3.828,00 |
| 08.04.2021 | 22,73 | 22,80 | 22,05 | 22,16 | -2,34% | 4.174,00 |
| 07.04.2021 | 22,95 | 23,03 | 22,62 | 22,69 | 0,30% | 6.324,00 |
| 06.04.2021 | 22,74 | 23,17 | 22,59 | 22,62 | -0,01% | 8.138,00 |
| 01.04.2021 | 22,30 | 22,74 | 22,30 | 22,62 | 1,51% | 9.398,00 |
| 31.03.2021 | 22,30 | 22,61 | 22,27 | 22,29 | -0,32% | 4.770,00 |
| 30.03.2021 | 21,82 | 22,60 | 21,82 | 22,36 | 2,52% | 25.664,00 |
| 29.03.2021 | 22,45 | 22,45 | 21,68 | 21,81 | -2,58% | 18.610,00 |
| 26.03.2021 | 22,20 | 22,40 | 21,98 | 22,39 | 1,00% | 11.338,00 |
| 25.03.2021 | 21,97 | 22,45 | 21,48 | 22,16 | 1,07% | 15.061,00 |
| 24.03.2021 | 21,86 | 22,15 | 21,46 | 21,93 | 0,22% | 13.022,00 |
| 23.03.2021 | 22,13 | 22,14 | 21,66 | 21,88 | -1,37% | 15.270,00 |
| 22.03.2021 | 22,06 | 22,46 | 21,78 | 22,19 | 0,31% | 9.682,00 |
| 19.03.2021 | 22,64 | 22,64 | 22,00 | 22,12 | -2,28% | 18.482,00 |
| 18.03.2021 | 22,03 | 23,10 | 21,99 | 22,63 | 3,03% | 25.333,00 |
| 17.03.2021 | 21,66 | 22,05 | 21,57 | 21,97 | 1,35% | 7.285,00 |
| 16.03.2021 | 21,98 | 22,34 | 21,46 | 21,68 | -1,37% | 12.516,00 |
| 15.03.2021 | 21,86 | 21,99 | 21,59 | 21,98 | 0,63% | 10.680,00 |
| 12.03.2021 | 21,29 | 21,85 | 21,24 | 21,84 | 2,80% | 29.931,00 |
| 11.03.2021 | 22,00 | 22,02 | 21,03 | 21,24 | -3,11% | 21.258,00 |
| 10.03.2021 | 21,70 | 22,24 | 21,67 | 21,93 | 1,00% | 27.892,00 |
| 09.03.2021 | 22,24 | 22,35 | 21,40 | 21,71 | -1,92% | 17.691,00 |
| 08.03.2021 | 21,47 | 22,44 | 21,47 | 22,13 | 3,11% | 22.580,00 |
| 05.03.2021 | 21,14 | 21,63 | 20,88 | 21,47 | 1,36% | 41.918,00 |
| 04.03.2021 | 21,33 | 21,51 | 20,98 | 21,18 | -0,80% | 6.054,00 |
| 03.03.2021 | 20,83 | 21,53 | 20,83 | 21,35 | 2,89% | 23.452,00 |
| 02.03.2021 | 20,89 | 21,00 | 20,61 | 20,75 | -0,71% | 16.681,00 |
| 01.03.2021 | 20,56 | 21,11 | 20,56 | 20,90 | 2,80% | 30.718,00 |
| 26.02.2021 | 20,53 | 20,83 | 20,10 | 20,33 | -1,41% | 27.360,00 |
| 25.02.2021 | 20,45 | 21,16 | 20,43 | 20,62 | 1,07% | 28.689,00 |
| 24.02.2021 | 20,09 | 20,46 | 20,04 | 20,40 | 1,24% | 18.916,00 |
| 23.02.2021 | 20,02 | 20,46 | 19,82 | 20,15 | 0,93% | 20.224,00 |
| 22.02.2021 | 19,73 | 20,29 | 19,57 | 19,96 | 1,05% | 11.805,00 |
| 19.02.2021 | 19,13 | 19,95 | 19,04 | 19,76 | 3,23% | 27.988,00 |
| 18.02.2021 | 19,17 | 19,27 | 18,84 | 19,14 | -0,29% | 12.468,00 |
| 17.02.2021 | 18,96 | 19,50 | 18,94 | 19,19 | 1,33% | 11.208,00 |
| 16.02.2021 | 18,86 | 19,03 | 18,62 | 18,94 | 0,31% | 7.194,00 |
| 15.02.2021 | 17,75 | 19,00 | 17,75 | 18,88 | 5,91% | 30.164,00 |
| 12.02.2021 | 17,94 | 17,94 | 17,44 | 17,83 | -0,70% | 24.177,00 |
| 11.02.2021 | 18,00 | 18,15 | 17,59 | 17,95 | -0,12% | 25.348,00 |
| 10.02.2021 | 17,60 | 18,13 | 17,45 | 17,97 | 3,38% | 35.886,00 |
| 09.02.2021 | 17,34 | 17,46 | 17,14 | 17,38 | 0,10% | 30.932,00 |
| 08.02.2021 | 17,22 | 17,59 | 17,18 | 17,37 | 1,66% | 20.734,00 |
| 05.02.2021 | 16,73 | 17,38 | 16,65 | 17,08 | 2,43% | 21.264,00 |
| 04.02.2021 | 16,26 | 16,88 | 16,07 | 16,68 | 2,41% | 26.276,00 |
| 03.02.2021 | 16,16 | 16,73 | 16,16 | 16,29 | 0,85% | 14.684,00 |
| 02.02.2021 | 15,79 | 16,15 | 15,68 | 16,15 | 2,93% | 8.149,00 |