Börse:
21,465€
1,32%
Echtzeit-Aktienkurs STE GENERALE INH. EO 1,25
Bid:
21,400€
Ask:
21,530€
Aktienkurse zur STE GENERALE INH. EO 1,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 20,89 | 21,54 | 20,89 | 21,53 | 1,66% | 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 |
| 01.02.2021 | 15,46 | 15,70 | 15,46 | 15,69 | 1,75% | 14.475,00 |
| 29.01.2021 | 15,70 | 15,70 | 15,25 | 15,42 | -2,38% | 30.157,00 |
| 28.01.2021 | 15,55 | 15,90 | 15,23 | 15,79 | 1,67% | 36.391,00 |
| 27.01.2021 | 16,01 | 16,01 | 15,44 | 15,53 | -3,02% | 28.356,00 |
| 26.01.2021 | 15,70 | 16,10 | 15,59 | 16,02 | 1,65% | 22.548,00 |
| 25.01.2021 | 16,40 | 16,50 | 15,57 | 15,76 | -3,90% | 30.362,00 |
| 22.01.2021 | 16,84 | 16,84 | 16,20 | 16,40 | -3,29% | 29.706,00 |
| 21.01.2021 | 17,15 | 17,15 | 16,80 | 16,96 | -1,02% | 21.069,00 |
| 20.01.2021 | 17,03 | 17,13 | 16,93 | 17,13 | 0,59% | 9.560,00 |
| 19.01.2021 | 17,52 | 17,55 | 16,98 | 17,03 | -2,24% | 41.079,00 |
| 18.01.2021 | 17,39 | 17,42 | 17,08 | 17,42 | 0,01% | 8.538,00 |
| 15.01.2021 | 17,51 | 17,80 | 17,21 | 17,42 | -1,62% | 22.593,00 |
| 14.01.2021 | 17,88 | 18,00 | 17,54 | 17,70 | 0,24% | 12.416,00 |
| 13.01.2021 | 17,72 | 17,74 | 17,40 | 17,66 | -0,26% | 5.914,00 |
| 12.01.2021 | 17,36 | 17,78 | 17,36 | 17,71 | 1,03% | 6.929,00 |
| 11.01.2021 | 17,70 | 17,83 | 17,42 | 17,53 | -1,66% | 22.105,00 |
| 08.01.2021 | 18,15 | 18,15 | 17,68 | 17,82 | -2,16% | 25.900,00 |
| 07.01.2021 | 18,12 | 18,22 | 17,78 | 18,22 | 0,71% | 6.397,00 |
| 06.01.2021 | 16,91 | 18,20 | 16,90 | 18,09 | 7,23% | 57.108,00 |
| 05.01.2021 | 16,90 | 16,90 | 16,54 | 16,87 | -0,21% | 6.536,00 |
| 04.01.2021 | 17,01 | 17,22 | 16,55 | 16,91 | -1,41% | 23.109,00 |
| 30.12.2020 | 17,05 | 17,27 | 17,05 | 17,15 | 0,76% | 7.722,00 |
| 29.12.2020 | 17,58 | 17,58 | 16,98 | 17,02 | -2,79% | 13.812,00 |
| 28.12.2020 | 17,43 | 17,59 | 16,90 | 17,51 | 2,27% | 17.487,00 |
| 23.12.2020 | 16,54 | 17,31 | 16,54 | 17,12 | 4,20% | 9.617,00 |
| 22.12.2020 | 16,20 | 16,70 | 16,20 | 16,43 | 1,10% | 12.442,00 |
| 21.12.2020 | 16,85 | 16,85 | 15,80 | 16,25 | -4,08% | 34.958,00 |
| 18.12.2020 | 17,18 | 17,22 | 16,93 | 16,94 | -1,61% | 11.791,00 |
| 17.12.2020 | 17,28 | 17,40 | 17,06 | 17,22 | -0,30% | 15.332,00 |
| 16.12.2020 | 17,32 | 17,73 | 17,07 | 17,27 | -0,77% | 14.605,00 |
| 15.12.2020 | 16,91 | 17,42 | 16,91 | 17,41 | 2,78% | 9.042,00 |
| 14.12.2020 | 16,77 | 17,39 | 16,76 | 16,94 | 1,49% | 11.568,00 |
| 11.12.2020 | 17,00 | 17,00 | 16,50 | 16,69 | -1,57% | 20.524,00 |
| 10.12.2020 | 17,69 | 17,74 | 16,95 | 16,95 | -3,90% | 16.116,00 |
| 09.12.2020 | 17,75 | 18,04 | 17,62 | 17,64 | 0,28% | 10.056,00 |
| 08.12.2020 | 17,77 | 17,83 | 17,44 | 17,59 | -1,09% | 15.230,00 |
| 07.12.2020 | 18,20 | 18,30 | 17,65 | 17,79 | -2,50% | 24.810,00 |
| 04.12.2020 | 17,87 | 18,50 | 17,86 | 18,24 | 1,45% | 34.817,00 |
| 03.12.2020 | 17,85 | 18,09 | 17,78 | 17,98 | 0,64% | 19.389,00 |
| 02.12.2020 | 17,60 | 17,95 | 17,49 | 17,87 | 2,25% | 21.245,00 |
| 01.12.2020 | 16,91 | 17,70 | 16,91 | 17,47 | 5,08% | 31.129,00 |
| 30.11.2020 | 17,20 | 17,25 | 16,57 | 16,63 | -4,04% | 18.681,00 |
| 27.11.2020 | 17,15 | 17,57 | 17,10 | 17,33 | 1,13% | 7.496,00 |
| 26.11.2020 | 17,24 | 17,32 | 17,06 | 17,14 | -0,58% | 14.178,00 |
| 25.11.2020 | 17,23 | 17,78 | 17,07 | 17,24 | 0,26% | 43.065,00 |
| 24.11.2020 | 16,76 | 17,25 | 16,65 | 17,19 | 3,32% | 38.847,00 |
| 23.11.2020 | 16,16 | 16,72 | 16,16 | 16,64 | 3,03% | 14.724,00 |
| 20.11.2020 | 16,25 | 16,32 | 16,14 | 16,15 | 0,07% | 7.259,00 |
| 19.11.2020 | 16,30 | 16,30 | 15,88 | 16,14 | -1,01% | 14.086,00 |
| 18.11.2020 | 16,21 | 16,48 | 16,21 | 16,30 | -1,12% | 14.844,00 |
| 17.11.2020 | 16,37 | 16,58 | 16,03 | 16,49 | 0,21% | 20.392,00 |
| 16.11.2020 | 15,86 | 16,64 | 15,77 | 16,45 | 4,74% | 36.750,00 |
| 13.11.2020 | 15,20 | 15,73 | 15,20 | 15,71 | 3,11% | 25.319,00 |
| 12.11.2020 | 15,54 | 15,54 | 14,88 | 15,23 | -1,59% | 31.468,00 |
| 11.11.2020 | 16,15 | 16,18 | 15,39 | 15,48 | -4,76% | 38.060,00 |
| 10.11.2020 | 15,42 | 16,39 | 15,35 | 16,25 | 5,55% | 84.110,00 |
| 09.11.2020 | 13,24 | 15,60 | 13,24 | 15,40 | 17,79% | 121.025,00 |
| 06.11.2020 | 13,23 | 13,53 | 13,05 | 13,07 | -1,37% | 8.441,00 |
| 05.11.2020 | 12,90 | 13,52 | 12,90 | 13,26 | 3,13% | 34.745,00 |
| 04.11.2020 | 12,68 | 12,85 | 12,33 | 12,85 | 0,58% | 24.352,00 |
| 03.11.2020 | 12,19 | 12,83 | 12,19 | 12,78 | 5,10% | 44.337,00 |
| 02.11.2020 | 11,64 | 12,16 | 11,64 | 12,16 | 4,74% | 32.296,00 |
| 30.10.2020 | 11,32 | 11,66 | 11,20 | 11,61 | 1,27% | 31.945,00 |
| 29.10.2020 | 11,30 | 11,51 | 11,11 | 11,46 | 1,36% | 36.670,00 |
| 28.10.2020 | 11,88 | 11,92 | 11,08 | 11,31 | -4,83% | 38.273,00 |
| 27.10.2020 | 12,69 | 12,88 | 11,88 | 11,88 | -6,00% | 24.924,00 |
| 26.10.2020 | 12,72 | 12,88 | 12,10 | 12,64 | -0,88% | 35.425,00 |
| 23.10.2020 | 12,50 | 12,86 | 12,50 | 12,75 | 2,03% | 24.004,00 |
| 22.10.2020 | 12,38 | 12,50 | 12,11 | 12,50 | 0,43% | 18.767,00 |
| 21.10.2020 | 12,61 | 12,86 | 12,40 | 12,45 | -0,50% | 19.162,00 |
| 20.10.2020 | 12,17 | 12,80 | 12,16 | 12,51 | 3,10% | 34.876,00 |
| 19.10.2020 | 11,95 | 12,32 | 11,95 | 12,13 | 1,49% | 16.925,00 |
| 16.10.2020 | 11,85 | 12,08 | 11,58 | 11,95 | 0,64% | 40.334,00 |
| 15.10.2020 | 12,21 | 12,21 | 11,62 | 11,88 | -2,93% | 20.306,00 |
| 14.10.2020 | 12,16 | 12,46 | 12,15 | 12,24 | 0,64% | 17.073,00 |
| 13.10.2020 | 12,67 | 12,67 | 12,14 | 12,16 | -4,04% | 24.457,00 |