24,470€
0,04%
Echtzeit-Aktienkurs STE GENERALE INH. EO 1,25
Bid:
Ask:
Aktienkurse zur STE GENERALE INH. EO 1,25 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.04.2024 | 24,08 | 24,90 | 24,08 | 24,90 | 3,04% | - |
17.04.2024 | 24,40 | 24,78 | 23,88 | 24,17 | -1,41% | 1.250,00 |
16.04.2024 | 24,73 | 24,74 | 24,20 | 24,51 | -1,27% | 100,00 |
15.04.2024 | 25,87 | 25,97 | 24,76 | 24,83 | -3,85% | - |
12.04.2024 | 25,42 | 26,55 | 25,42 | 25,82 | 2,49% | 3.452,00 |
11.04.2024 | 24,98 | 26,25 | 24,97 | 25,19 | 0,39% | 1.381,00 |
10.04.2024 | 25,09 | 25,43 | 24,78 | 25,09 | 0,27% | 10.000,00 |
09.04.2024 | 25,27 | 25,36 | 24,88 | 25,03 | -1,26% | - |
08.04.2024 | 25,29 | 25,35 | 24,97 | 25,35 | 0,23% | 200,00 |
05.04.2024 | 25,17 | 25,38 | 24,88 | 25,29 | -0,34% | 3.313,00 |
04.04.2024 | 25,20 | 25,78 | 25,19 | 25,37 | 0,71% | 3.500,00 |
03.04.2024 | 24,79 | 25,30 | 24,77 | 25,20 | 1,21% | 9.310,00 |
02.04.2024 | 24,90 | 25,05 | 24,62 | 24,90 | -1,07% | 1.200,00 |
28.03.2024 | 24,28 | 25,19 | 24,21 | 25,17 | 3,02% | 1.400,00 |
27.03.2024 | 24,26 | 24,48 | 24,00 | 24,43 | 0,80% | 550,00 |
26.03.2024 | 24,14 | 24,38 | 23,89 | 24,23 | 0,62% | 150,00 |
25.03.2024 | 24,42 | 24,47 | 24,05 | 24,08 | -1,85% | 15.000,00 |
22.03.2024 | 24,38 | 24,82 | 24,34 | 24,54 | 0,40% | 10,00 |
21.03.2024 | 24,20 | 24,55 | 24,20 | 24,44 | 0,78% | 2.250,00 |
20.03.2024 | 23,99 | 24,28 | 23,84 | 24,25 | 0,95% | 14.000,00 |
19.03.2024 | 23,62 | 24,24 | 23,29 | 24,02 | 1,56% | 894,00 |
18.03.2024 | 23,75 | 24,06 | 23,57 | 23,65 | -0,63% | 11.700,00 |
15.03.2024 | 23,48 | 23,89 | 23,41 | 23,80 | 1,29% | - |
14.03.2024 | 23,76 | 23,84 | 23,26 | 23,50 | -1,02% | 500,00 |
13.03.2024 | 23,65 | 23,84 | 23,54 | 23,74 | 0,30% | 500,00 |
12.03.2024 | 23,37 | 23,88 | 23,29 | 23,67 | 2,26% | 1.000,00 |
11.03.2024 | 23,08 | 23,31 | 22,99 | 23,15 | 0,30% | 182,00 |
08.03.2024 | 23,21 | 23,34 | 23,06 | 23,08 | -0,56% | - |
07.03.2024 | 22,71 | 23,28 | 22,40 | 23,21 | 1,99% | 2.500,00 |
06.03.2024 | 22,64 | 23,17 | 22,09 | 22,76 | 0,77% | 500,00 |
05.03.2024 | 22,66 | 22,83 | 22,49 | 22,58 | -0,77% | - |
04.03.2024 | 22,66 | 22,80 | 22,47 | 22,76 | 0,04% | 105,00 |
01.03.2024 | 22,66 | 22,88 | 22,39 | 22,75 | 0,69% | 79,00 |
29.02.2024 | 22,47 | 22,72 | 22,32 | 22,59 | 0,64% | - |
28.02.2024 | 22,31 | 22,66 | 22,25 | 22,45 | 0,56% | 1.400,00 |
27.02.2024 | 22,24 | 22,47 | 22,15 | 22,33 | 0,18% | - |
26.02.2024 | 22,51 | 22,60 | 22,06 | 22,29 | -0,89% | 2.350,00 |
23.02.2024 | 22,56 | 22,60 | 22,29 | 22,49 | -0,35% | 1.000,00 |
22.02.2024 | 22,42 | 22,72 | 22,26 | 22,56 | 1,18% | - |
21.02.2024 | 22,20 | 22,44 | 22,11 | 22,30 | 0,63% | 6.300,00 |
20.02.2024 | 21,89 | 22,25 | 21,78 | 22,16 | 1,09% | 3.600,00 |
19.02.2024 | 21,92 | 22,16 | 21,82 | 21,92 | 0,09% | 440,00 |
16.02.2024 | 21,95 | 22,35 | 21,89 | 21,90 | -0,09% | 300,00 |
15.02.2024 | 21,75 | 21,94 | 21,49 | 21,92 | 0,88% | 1.100,00 |
14.02.2024 | 21,61 | 21,87 | 21,41 | 21,73 | 0,77% | - |
13.02.2024 | 21,75 | 21,86 | 21,42 | 21,56 | -0,94% | 360,00 |
12.02.2024 | 21,81 | 21,90 | 21,54 | 21,77 | -0,28% | 700,00 |
09.02.2024 | 22,03 | 22,28 | 21,53 | 21,83 | -1,00% | 230,00 |
08.02.2024 | 21,65 | 22,98 | 21,27 | 22,05 | -1,12% | - |
07.02.2024 | 22,55 | 22,65 | 21,88 | 22,30 | -1,19% | - |
06.02.2024 | 22,84 | 22,98 | 22,36 | 22,57 | -1,14% | - |
05.02.2024 | 23,17 | 23,45 | 22,63 | 22,83 | -1,65% | 300,00 |
02.02.2024 | 23,35 | 23,36 | 23,01 | 23,21 | -0,64% | 35.000,00 |
01.02.2024 | 23,83 | 23,86 | 22,78 | 23,36 | -2,23% | 240,00 |
31.01.2024 | 23,84 | 24,14 | 23,71 | 23,89 | 0,21% | - |
30.01.2024 | 23,73 | 23,93 | 23,60 | 23,84 | 0,41% | - |
29.01.2024 | 23,67 | 24,01 | 23,53 | 23,75 | 0,13% | - |
26.01.2024 | 23,61 | 23,95 | 23,56 | 23,72 | -0,01% | - |
25.01.2024 | 23,71 | 23,72 | 23,42 | 23,72 | 0,17% | - |
24.01.2024 | 23,62 | 23,79 | 23,56 | 23,68 | 0,74% | 4.050,00 |
23.01.2024 | 23,48 | 23,53 | 23,32 | 23,50 | 0,41% | 350,00 |
22.01.2024 | 23,31 | 23,69 | 23,19 | 23,41 | 0,55% | - |
19.01.2024 | 23,25 | 23,42 | 22,38 | 23,28 | 0,12% | - |
18.01.2024 | 22,93 | 23,38 | 22,75 | 23,25 | 1,61% | - |
17.01.2024 | 23,00 | 23,01 | 22,57 | 22,89 | -1,31% | 1.750,00 |
16.01.2024 | 23,18 | 23,25 | 22,97 | 23,19 | -0,44% | - |
15.01.2024 | 23,51 | 23,59 | 23,17 | 23,29 | -0,78% | - |
12.01.2024 | 23,83 | 24,16 | 23,40 | 23,47 | -1,34% | - |
11.01.2024 | 24,55 | 24,59 | 23,43 | 23,79 | -2,61% | 1.500,00 |
10.01.2024 | 24,67 | 24,76 | 24,16 | 24,43 | -1,27% | - |
09.01.2024 | 24,74 | 24,79 | 24,52 | 24,74 | -0,09% | 35.000,00 |
08.01.2024 | 24,22 | 24,78 | 24,22 | 24,77 | 1,38% | 17.450,00 |
05.01.2024 | 24,26 | 24,61 | 24,08 | 24,43 | 0,51% | 1.050,00 |
04.01.2024 | 23,96 | 24,37 | 23,89 | 24,30 | 1,58% | - |
03.01.2024 | 24,56 | 24,74 | 23,53 | 23,93 | -2,57% | 400,00 |
02.01.2024 | 23,96 | 24,85 | 23,91 | 24,56 | 2,27% | 640,00 |
29.12.2023 | 24,08 | 24,10 | 23,92 | 24,01 | -0,21% | - |
28.12.2023 | 24,40 | 24,40 | 23,89 | 24,06 | -1,18% | 320,00 |
27.12.2023 | 24,03 | 24,38 | 24,01 | 24,35 | 1,10% | - |
22.12.2023 | 23,98 | 24,23 | 23,95 | 24,08 | 0,05% | - |
21.12.2023 | 23,91 | 24,10 | 23,82 | 24,07 | 0,96% | - |
20.12.2023 | 24,00 | 24,27 | 23,82 | 23,84 | -0,66% | 100,00 |
19.12.2023 | 24,24 | 24,25 | 23,92 | 24,00 | -0,69% | 500,00 |
18.12.2023 | 24,32 | 24,43 | 24,05 | 24,17 | -0,49% | 1.310,00 |
15.12.2023 | 24,39 | 24,68 | 24,27 | 24,29 | -0,23% | 1.000,00 |
14.12.2023 | 23,90 | 24,71 | 23,12 | 24,34 | 2,02% | 674,00 |
13.12.2023 | 23,70 | 24,01 | 23,62 | 23,86 | 0,42% | 4.078,00 |
12.12.2023 | 23,88 | 23,90 | 23,64 | 23,76 | -0,36% | - |
11.12.2023 | 23,95 | 24,09 | 23,78 | 23,84 | -0,87% | 2.110,00 |
08.12.2023 | 23,74 | 24,07 | 23,65 | 24,05 | 1,40% | 5.160,00 |
07.12.2023 | 23,46 | 23,77 | 23,30 | 23,72 | 0,15% | - |
06.12.2023 | 23,33 | 23,72 | 23,31 | 23,69 | 1,74% | 100,00 |
05.12.2023 | 23,01 | 23,43 | 22,90 | 23,28 | 0,71% | 200,00 |
04.12.2023 | 22,91 | 23,15 | 22,80 | 23,12 | 0,73% | 250,00 |
01.12.2023 | 22,20 | 22,99 | 22,20 | 22,95 | -0,01% | - |
30.11.2023 | 22,89 | 23,23 | 22,85 | 22,95 | 0,97% | - |
29.11.2023 | 22,51 | 22,94 | 22,46 | 22,73 | 1,09% | 1.200,00 |
28.11.2023 | 22,49 | 22,54 | 22,31 | 22,49 | 0,02% | - |
27.11.2023 | 22,75 | 22,76 | 22,41 | 22,48 | -0,88% | 50,00 |
24.11.2023 | 22,55 | 22,76 | 22,53 | 22,68 | 0,47% | - |