36,050€
0,98%
Echtzeit-Aktienkurs STEICO SE
Bid:
Ask:
Aktienkurse zur STEICO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 35,45 | 36,25 | 35,45 | 36,20 | 1,40% | 340,00 |
| 02.05.2024 | 36,60 | 36,60 | 35,35 | 35,70 | -4,03% | 732,00 |
| 30.04.2024 | 36,45 | 37,20 | 36,45 | 37,20 | 1,64% | 395,00 |
| 29.04.2024 | 35,60 | 36,60 | 35,60 | 36,60 | 3,68% | 600,00 |
| 26.04.2024 | 33,95 | 35,30 | 33,95 | 35,30 | 7,62% | 336,00 |
| 25.04.2024 | 34,05 | 34,05 | 32,80 | 32,80 | -3,67% | 402,00 |
| 24.04.2024 | 34,05 | 34,05 | 34,05 | 34,05 | 0,74% | - |
| 23.04.2024 | 31,80 | 33,80 | 31,80 | 33,80 | 12,67% | 320,00 |
| 22.04.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 5,26% | 250,00 |
| 19.04.2024 | 27,65 | 28,50 | 27,65 | 28,50 | 1,60% | 250,00 |
| 18.04.2024 | 28,05 | 28,05 | 28,05 | 28,05 | 0,00% | - |
| 17.04.2024 | 27,95 | 28,05 | 27,95 | 28,05 | 0,72% | 144,00 |
| 16.04.2024 | 28,40 | 28,40 | 27,80 | 27,85 | -4,79% | 200,00 |
| 15.04.2024 | 28,45 | 29,25 | 28,05 | 29,25 | 2,81% | 289,00 |
| 12.04.2024 | 28,75 | 28,90 | 28,45 | 28,45 | -0,87% | 206,00 |
| 11.04.2024 | 29,40 | 29,40 | 28,70 | 28,70 | -2,55% | 2,00 |
| 10.04.2024 | 29,05 | 29,45 | 29,05 | 29,45 | -0,67% | 1.300,00 |
| 09.04.2024 | 29,65 | 29,65 | 29,65 | 29,65 | -0,17% | - |
| 08.04.2024 | 31,15 | 31,15 | 29,70 | 29,70 | -4,19% | 99,00 |
| 05.04.2024 | 30,30 | 31,00 | 30,30 | 31,00 | 6,90% | 276,00 |
| 04.04.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,35% | 30,00 |
| 03.04.2024 | 27,10 | 28,90 | 27,10 | 28,90 | 5,28% | 250,00 |
| 02.04.2024 | 28,00 | 28,00 | 27,45 | 27,45 | -3,68% | 55,00 |
| 28.03.2024 | 28,40 | 28,50 | 28,05 | 28,50 | 2,52% | 537,00 |
| 27.03.2024 | 27,25 | 27,80 | 27,25 | 27,80 | 1,83% | 7,00 |
| 26.03.2024 | 27,30 | 27,30 | 27,30 | 27,30 | 3,41% | - |
| 25.03.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -3,12% | - |
| 22.03.2024 | 26,40 | 27,25 | 26,40 | 27,25 | 4,81% | 100,00 |
| 21.03.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,57% | - |
| 20.03.2024 | 26,85 | 26,85 | 26,15 | 26,15 | 0,19% | 4,00 |
| 19.03.2024 | 26,10 | 26,10 | 26,10 | 26,10 | -0,38% | - |
| 18.03.2024 | 25,10 | 26,20 | 25,10 | 26,20 | 2,34% | 500,00 |
| 15.03.2024 | 26,45 | 26,45 | 25,60 | 25,60 | 3,43% | 227,00 |
| 14.03.2024 | 24,75 | 24,75 | 24,75 | 24,75 | -0,40% | - |
| 13.03.2024 | 24,85 | 24,85 | 24,85 | 24,85 | -1,19% | - |
| 12.03.2024 | 25,15 | 25,15 | 25,15 | 25,15 | -0,79% | - |
| 11.03.2024 | 25,35 | 25,35 | 25,35 | 25,35 | 1,40% | - |
| 08.03.2024 | 25,15 | 25,15 | 25,00 | 25,00 | -0,40% | 1.000,00 |
| 07.03.2024 | 24,90 | 25,25 | 24,90 | 25,10 | 0,80% | 350,00 |
| 06.03.2024 | 25,10 | 25,10 | 24,90 | 24,90 | -0,60% | 300,00 |
| 05.03.2024 | 26,05 | 26,05 | 25,00 | 25,05 | -5,47% | 130,00 |
| 04.03.2024 | 26,85 | 26,85 | 26,50 | 26,50 | -1,85% | 407,00 |
| 01.03.2024 | 27,25 | 27,25 | 27,00 | 27,00 | 2,27% | 19,00 |
| 29.02.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -1,31% | - |
| 28.02.2024 | 27,35 | 27,35 | 26,75 | 26,75 | 0,75% | 210,00 |
| 27.02.2024 | 26,55 | 26,55 | 26,55 | 26,55 | 1,72% | - |
| 26.02.2024 | 26,10 | 26,10 | 26,10 | 26,10 | -2,97% | - |
| 23.02.2024 | 26,90 | 26,90 | 26,90 | 26,90 | 0,75% | - |
| 22.02.2024 | 26,70 | 26,70 | 26,70 | 26,70 | 0,95% | - |
| 21.02.2024 | 26,60 | 26,60 | 26,20 | 26,45 | -0,56% | 391,00 |
| 20.02.2024 | 26,35 | 26,60 | 25,60 | 26,60 | 0,95% | 2.390,00 |
| 19.02.2024 | 25,60 | 26,35 | 25,60 | 26,35 | 2,13% | 300,00 |
| 16.02.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -1,90% | - |
| 15.02.2024 | 26,10 | 26,45 | 26,10 | 26,30 | 1,35% | 25,00 |
| 14.02.2024 | 25,70 | 26,35 | 25,70 | 25,95 | -1,70% | 190,00 |
| 13.02.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 12.02.2024 | 25,10 | 26,85 | 25,10 | 26,40 | 5,18% | 370,00 |
| 09.02.2024 | 27,10 | 27,10 | 25,10 | 25,10 | -8,06% | 470,00 |
| 08.02.2024 | 26,85 | 27,30 | 26,85 | 27,30 | 2,06% | 170,00 |
| 07.02.2024 | 27,55 | 27,55 | 26,75 | 26,75 | -2,73% | 128,00 |
| 06.02.2024 | 27,75 | 27,75 | 27,50 | 27,50 | -0,72% | 859,00 |
| 05.02.2024 | 27,90 | 27,90 | 27,70 | 27,70 | -0,54% | 676,00 |
| 02.02.2024 | 28,30 | 28,30 | 27,85 | 27,85 | -1,24% | 92,00 |
| 01.02.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -2,59% | - |
| 31.01.2024 | 28,60 | 28,95 | 28,60 | 28,95 | 1,05% | 87,00 |
| 30.01.2024 | 29,55 | 29,55 | 28,65 | 28,65 | -4,02% | 900,00 |
| 29.01.2024 | 29,85 | 29,85 | 29,85 | 29,85 | -2,61% | - |
| 26.01.2024 | 30,65 | 30,65 | 30,65 | 30,65 | -0,97% | - |
| 25.01.2024 | 30,95 | 30,95 | 30,95 | 30,95 | -0,64% | - |
| 24.01.2024 | 31,15 | 31,15 | 31,15 | 31,15 | 4,36% | - |
| 23.01.2024 | 29,90 | 29,90 | 29,85 | 29,85 | -5,39% | 100,00 |
| 22.01.2024 | 31,55 | 31,55 | 31,55 | 31,55 | -0,32% | - |
| 19.01.2024 | 32,20 | 32,20 | 31,65 | 31,65 | -1,40% | 12,00 |
| 18.01.2024 | 31,30 | 32,10 | 31,30 | 32,10 | 4,56% | 40,00 |
| 17.01.2024 | 30,70 | 30,70 | 30,70 | 30,70 | -2,54% | - |
| 16.01.2024 | 30,25 | 31,50 | 30,25 | 31,50 | 0,96% | 16,00 |
| 15.01.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 4,35% | 45,00 |
| 12.01.2024 | 29,90 | 29,90 | 29,90 | 29,90 | -7,29% | - |
| 11.01.2024 | 32,25 | 32,25 | 32,25 | 32,25 | -0,31% | - |
| 10.01.2024 | 32,35 | 32,35 | 32,35 | 32,35 | 1,25% | 4,00 |
| 09.01.2024 | 31,95 | 31,95 | 31,95 | 31,95 | -1,08% | - |
| 08.01.2024 | 31,00 | 32,30 | 31,00 | 32,30 | 1,57% | 160,00 |
| 05.01.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,16% | - |
| 04.01.2024 | 31,75 | 31,75 | 31,75 | 31,75 | -6,48% | - |
| 03.01.2024 | 33,95 | 33,95 | 33,95 | 33,95 | 1,19% | - |
| 02.01.2024 | 33,55 | 33,55 | 33,55 | 33,55 | -0,74% | - |
| 29.12.2023 | 33,15 | 33,80 | 33,15 | 33,80 | 1,96% | 161,00 |
| 28.12.2023 | 33,15 | 33,15 | 33,15 | 33,15 | -1,49% | - |
| 27.12.2023 | 33,65 | 33,65 | 33,65 | 33,65 | 0,30% | - |
| 22.12.2023 | 33,55 | 33,55 | 33,55 | 33,55 | -1,18% | - |
| 21.12.2023 | 32,85 | 33,95 | 32,85 | 33,95 | 0,89% | 100,00 |
| 20.12.2023 | 33,65 | 33,65 | 33,65 | 33,65 | 1,66% | - |
| 19.12.2023 | 31,70 | 33,10 | 31,70 | 33,10 | 1,85% | 890,00 |
| 18.12.2023 | 32,75 | 32,75 | 32,50 | 32,50 | -2,26% | 103,00 |
| 15.12.2023 | 32,60 | 33,50 | 32,60 | 33,25 | 2,94% | 660,00 |
| 14.12.2023 | 29,45 | 32,80 | 29,45 | 32,30 | 10,05% | 2.815,00 |
| 13.12.2023 | 29,75 | 30,10 | 29,35 | 29,35 | -2,65% | 412,00 |
| 12.12.2023 | 30,10 | 30,15 | 30,10 | 30,15 | 1,01% | 260,00 |
| 11.12.2023 | 30,50 | 30,50 | 29,85 | 29,85 | -1,65% | 23,00 |
| 08.12.2023 | 29,10 | 30,35 | 29,10 | 30,35 | 5,38% | 830,00 |