123,200€
-1,12%
Echtzeit-Aktienkurs STEF S.A.
Bid:
Ask:
Aktienkurse zur STEF S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 125,60 | 126,70 | 124,10 | 124,10 | -1,04% | - |
| 02.05.2024 | 127,50 | 127,90 | 125,30 | 125,40 | -1,42% | - |
| 30.04.2024 | 128,00 | 129,60 | 127,20 | 127,20 | -3,12% | - |
| 29.04.2024 | 130,70 | 131,70 | 129,40 | 131,30 | -0,15% | - |
| 26.04.2024 | 135,50 | 135,50 | 130,50 | 131,50 | -2,52% | - |
| 25.04.2024 | 134,30 | 135,90 | 133,50 | 134,90 | 0,30% | - |
| 24.04.2024 | 133,30 | 134,70 | 132,90 | 134,50 | 1,05% | - |
| 23.04.2024 | 131,00 | 134,40 | 130,80 | 133,10 | 1,60% | - |
| 22.04.2024 | 130,90 | 132,60 | 130,20 | 131,00 | 0,15% | - |
| 19.04.2024 | 132,50 | 132,70 | 130,40 | 130,80 | -1,13% | - |
| 18.04.2024 | 130,40 | 133,00 | 129,20 | 132,30 | 1,46% | - |
| 17.04.2024 | 130,60 | 131,90 | 130,20 | 130,40 | -0,69% | - |
| 16.04.2024 | 133,30 | 133,30 | 130,40 | 131,30 | -1,35% | - |
| 15.04.2024 | 132,70 | 134,00 | 132,10 | 133,10 | 0,60% | - |
| 12.04.2024 | 133,10 | 133,10 | 131,50 | 132,30 | -0,45% | - |
| 11.04.2024 | 132,50 | 133,80 | 131,20 | 132,90 | 0,30% | - |
| 10.04.2024 | 133,10 | 133,10 | 131,20 | 132,50 | -0,30% | - |
| 09.04.2024 | 129,40 | 132,90 | 129,40 | 132,90 | 2,55% | - |
| 08.04.2024 | 130,20 | 131,50 | 128,90 | 129,60 | -1,44% | - |
| 05.04.2024 | 131,30 | 131,80 | 131,00 | 131,50 | 0,08% | - |
| 04.04.2024 | 132,30 | 132,40 | 130,80 | 131,40 | -0,68% | - |
| 03.04.2024 | 127,30 | 133,10 | 126,50 | 132,30 | 3,68% | - |
| 02.04.2024 | 136,10 | 136,50 | 126,70 | 127,60 | -6,38% | - |
| 28.03.2024 | 136,50 | 136,80 | 136,10 | 136,30 | -0,29% | - |
| 27.03.2024 | 135,80 | 137,00 | 135,60 | 136,70 | 0,51% | - |
| 26.03.2024 | 134,30 | 136,00 | 134,00 | 136,00 | 1,27% | - |
| 25.03.2024 | 133,00 | 135,10 | 132,90 | 134,30 | 0,98% | - |
| 22.03.2024 | 133,70 | 136,00 | 132,20 | 133,00 | -0,52% | - |
| 21.03.2024 | 133,40 | 134,40 | 132,40 | 133,70 | 0,30% | - |
| 20.03.2024 | 132,50 | 133,30 | 131,30 | 133,30 | 0,38% | - |
| 19.03.2024 | 132,70 | 133,00 | 131,70 | 132,80 | 0,76% | - |
| 18.03.2024 | 130,60 | 133,40 | 130,40 | 131,80 | 0,92% | 120,00 |
| 15.03.2024 | 129,50 | 132,10 | 128,20 | 130,60 | 0,77% | - |
| 14.03.2024 | 134,10 | 134,50 | 128,10 | 129,60 | -3,50% | - |
| 13.03.2024 | 136,50 | 136,70 | 133,20 | 134,30 | -1,61% | - |
| 12.03.2024 | 135,80 | 137,60 | 131,60 | 136,50 | 0,74% | - |
| 11.03.2024 | 136,50 | 136,50 | 133,10 | 135,50 | -0,88% | - |
| 08.03.2024 | 128,10 | 137,50 | 126,10 | 136,70 | 5,97% | - |
| 07.03.2024 | 124,30 | 129,00 | 123,90 | 129,00 | 3,45% | - |
| 06.03.2024 | 123,00 | 124,70 | 122,90 | 124,70 | 1,55% | - |
| 05.03.2024 | 124,20 | 124,60 | 122,60 | 122,80 | -1,44% | - |
| 04.03.2024 | 122,40 | 125,60 | 120,70 | 124,60 | 1,63% | - |
| 01.03.2024 | 120,70 | 122,60 | 120,30 | 122,60 | 1,74% | - |
| 29.02.2024 | 121,40 | 121,40 | 120,30 | 120,50 | -0,50% | - |
| 28.02.2024 | 120,50 | 121,40 | 120,00 | 121,10 | 0,25% | - |
| 27.02.2024 | 120,80 | 121,90 | 120,20 | 120,80 | -0,90% | - |
| 26.02.2024 | 121,40 | 122,20 | 121,40 | 121,90 | 0,25% | - |
| 23.02.2024 | 120,40 | 122,00 | 120,20 | 121,60 | 0,91% | - |
| 22.02.2024 | 120,90 | 121,20 | 120,20 | 120,50 | 0,00% | - |
| 21.02.2024 | 119,20 | 120,50 | 119,20 | 120,50 | 0,25% | - |
| 20.02.2024 | 120,80 | 121,90 | 119,40 | 120,20 | -1,56% | - |
| 19.02.2024 | 119,10 | 122,10 | 118,30 | 122,10 | 2,26% | - |
| 16.02.2024 | 118,10 | 119,50 | 117,90 | 119,40 | 1,27% | - |
| 15.02.2024 | 118,40 | 118,50 | 117,50 | 117,90 | -0,34% | - |
| 14.02.2024 | 120,30 | 120,50 | 117,60 | 118,30 | -1,58% | - |
| 13.02.2024 | 120,30 | 120,70 | 118,70 | 120,20 | -0,25% | 270,00 |
| 12.02.2024 | 117,90 | 120,70 | 117,70 | 120,50 | 2,03% | - |
| 09.02.2024 | 118,10 | 118,70 | 117,60 | 118,10 | 0,17% | - |
| 08.02.2024 | 122,80 | 122,80 | 116,20 | 117,90 | -3,83% | - |
| 07.02.2024 | 120,60 | 124,20 | 120,10 | 122,60 | 1,57% | - |
| 06.02.2024 | 120,30 | 120,70 | 118,80 | 120,70 | 0,33% | - |
| 05.02.2024 | 122,90 | 123,00 | 119,90 | 120,30 | -2,20% | 25,00 |
| 02.02.2024 | 123,70 | 124,20 | 119,70 | 123,00 | -0,49% | - |
| 01.02.2024 | 120,40 | 124,40 | 120,30 | 123,60 | 2,57% | - |
| 31.01.2024 | 119,00 | 120,90 | 118,90 | 120,50 | 1,18% | - |
| 30.01.2024 | 118,10 | 119,40 | 117,90 | 119,10 | 0,68% | - |
| 29.01.2024 | 117,30 | 119,30 | 117,30 | 118,30 | 0,68% | - |
| 26.01.2024 | 117,70 | 117,70 | 116,90 | 117,50 | -0,17% | - |
| 25.01.2024 | 117,80 | 117,90 | 117,40 | 117,70 | 0,00% | - |
| 24.01.2024 | 119,40 | 119,70 | 117,70 | 117,70 | -1,01% | - |
| 23.01.2024 | 117,30 | 118,90 | 116,90 | 118,90 | 1,54% | - |
| 22.01.2024 | 119,70 | 119,90 | 117,00 | 117,10 | -2,17% | - |
| 19.01.2024 | 117,90 | 121,60 | 117,10 | 119,70 | 1,35% | - |
| 18.01.2024 | 114,90 | 118,10 | 114,70 | 118,10 | 2,96% | - |
| 17.01.2024 | 115,70 | 116,50 | 114,20 | 114,70 | -1,38% | - |
| 16.01.2024 | 115,90 | 116,60 | 115,70 | 116,30 | 0,00% | - |
| 15.01.2024 | 116,20 | 116,40 | 115,80 | 116,30 | 0,17% | - |
| 12.01.2024 | 117,70 | 117,70 | 115,70 | 116,10 | -1,19% | - |
| 11.01.2024 | 119,60 | 119,70 | 115,60 | 117,50 | -1,34% | - |
| 10.01.2024 | 115,70 | 119,90 | 115,70 | 119,10 | 2,76% | - |
| 09.01.2024 | 117,10 | 117,10 | 115,30 | 115,90 | -1,19% | - |
| 08.01.2024 | 113,60 | 117,30 | 113,50 | 117,30 | 3,26% | 980,00 |
| 05.01.2024 | 112,30 | 113,60 | 112,30 | 113,60 | 0,98% | - |
| 04.01.2024 | 112,90 | 112,90 | 111,60 | 112,50 | -0,35% | - |
| 03.01.2024 | 113,90 | 114,10 | 112,70 | 112,90 | -0,70% | - |
| 02.01.2024 | 114,70 | 115,30 | 113,70 | 113,70 | -0,44% | - |
| 29.12.2023 | 114,50 | 114,70 | 114,20 | 114,20 | -0,26% | - |
| 28.12.2023 | 114,90 | 115,80 | 114,20 | 114,50 | -0,35% | - |
| 27.12.2023 | 114,80 | 115,30 | 113,30 | 114,90 | 0,35% | - |
| 22.12.2023 | 112,70 | 114,50 | 112,20 | 114,50 | 1,24% | - |
| 21.12.2023 | 111,90 | 113,10 | 110,60 | 113,10 | 1,25% | - |
| 20.12.2023 | 112,50 | 113,10 | 111,70 | 111,70 | -0,71% | - |
| 19.12.2023 | 110,60 | 113,10 | 110,60 | 112,50 | 2,65% | - |
| 18.12.2023 | 108,90 | 112,10 | 108,80 | 109,60 | 0,37% | - |
| 15.12.2023 | 108,60 | 110,00 | 108,00 | 109,20 | 0,74% | - |
| 14.12.2023 | 107,60 | 108,60 | 107,30 | 108,40 | 0,93% | - |
| 13.12.2023 | 105,60 | 108,40 | 105,60 | 107,40 | 1,51% | - |
| 12.12.2023 | 105,50 | 105,80 | 104,00 | 105,80 | 0,38% | - |
| 11.12.2023 | 106,00 | 106,20 | 105,30 | 105,40 | -0,75% | - |
| 08.12.2023 | 106,40 | 106,60 | 105,90 | 106,20 | -0,19% | - |