33,700€
-1,03%
Echtzeit-Aktienkurs STEICO SE
Bid:
Ask:
Aktienkurse zur STEICO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 34,00 | 34,03 | 32,55 | 33,65 | -1,25% | 3.909,00 |
| 24.04.2024 | 34,10 | 34,33 | 33,78 | 34,08 | 0,66% | 7.726,00 |
| 23.04.2024 | 31,95 | 34,05 | 31,83 | 33,85 | 6,03% | 13.325,00 |
| 22.04.2024 | 29,33 | 32,25 | 29,10 | 31,93 | 9,90% | 7.256,00 |
| 19.04.2024 | 27,85 | 29,33 | 27,75 | 29,05 | 3,94% | 5.400,00 |
| 18.04.2024 | 28,20 | 28,55 | 27,88 | 27,95 | -0,53% | 700,00 |
| 17.04.2024 | 28,03 | 28,63 | 27,75 | 28,10 | 0,36% | 2.866,00 |
| 16.04.2024 | 28,50 | 28,73 | 27,63 | 28,00 | -1,93% | 4.200,00 |
| 15.04.2024 | 28,88 | 29,50 | 27,90 | 28,55 | -0,52% | 3.360,00 |
| 12.04.2024 | 28,85 | 29,40 | 28,30 | 28,70 | -0,35% | 6.955,00 |
| 11.04.2024 | 29,55 | 29,73 | 28,50 | 28,80 | -2,37% | 7.110,00 |
| 10.04.2024 | 29,15 | 29,88 | 28,43 | 29,50 | 1,20% | 7.670,00 |
| 09.04.2024 | 29,75 | 30,03 | 28,98 | 29,15 | -2,26% | 8.200,00 |
| 08.04.2024 | 30,90 | 31,58 | 29,40 | 29,83 | -3,48% | - |
| 05.04.2024 | 30,60 | 31,18 | 30,40 | 30,90 | 0,98% | 9.380,00 |
| 04.04.2024 | 29,00 | 31,35 | 28,98 | 30,60 | 5,52% | 3.364,00 |
| 03.04.2024 | 27,20 | 29,13 | 27,10 | 29,00 | 6,52% | 4.690,00 |
| 02.04.2024 | 28,00 | 28,65 | 27,20 | 27,23 | -2,77% | 2.580,00 |
| 28.03.2024 | 28,63 | 28,70 | 27,93 | 28,00 | -2,18% | - |
| 27.03.2024 | 27,35 | 29,13 | 27,28 | 28,63 | 4,85% | 1.630,00 |
| 26.03.2024 | 27,38 | 27,68 | 26,85 | 27,30 | -0,27% | - |
| 25.03.2024 | 26,65 | 27,45 | 26,45 | 27,38 | 2,91% | - |
| 22.03.2024 | 26,50 | 27,30 | 26,28 | 26,60 | 0,38% | 14.105,00 |
| 21.03.2024 | 26,10 | 26,75 | 25,88 | 26,50 | 1,73% | - |
| 20.03.2024 | 26,95 | 26,95 | 25,95 | 26,05 | -3,34% | - |
| 19.03.2024 | 26,20 | 27,15 | 25,45 | 26,95 | 2,86% | 10.915,00 |
| 18.03.2024 | 25,25 | 26,48 | 25,20 | 26,20 | 3,97% | 17.488,00 |
| 15.03.2024 | 26,55 | 26,68 | 25,03 | 25,20 | -5,08% | 872,00 |
| 14.03.2024 | 24,90 | 26,83 | 24,78 | 26,55 | 6,84% | 9.281,00 |
| 13.03.2024 | 24,93 | 25,20 | 24,70 | 24,85 | -0,20% | 2.336,00 |
| 12.03.2024 | 25,25 | 25,55 | 24,80 | 24,90 | -1,39% | 2.202,00 |
| 11.03.2024 | 25,45 | 25,53 | 24,73 | 25,25 | -0,79% | 14.340,00 |
| 08.03.2024 | 25,25 | 25,90 | 24,90 | 25,45 | 0,79% | 7.779,00 |
| 07.03.2024 | 24,95 | 25,53 | 24,85 | 25,25 | 1,81% | 50.050,00 |
| 06.03.2024 | 25,10 | 25,25 | 24,55 | 24,80 | -1,00% | 6.237,00 |
| 05.03.2024 | 26,10 | 26,10 | 24,90 | 25,05 | -4,02% | 1.923,00 |
| 04.03.2024 | 26,85 | 27,00 | 26,05 | 26,10 | -2,61% | 1.170,00 |
| 01.03.2024 | 27,25 | 27,25 | 26,65 | 26,80 | -1,65% | 2,00 |
| 29.02.2024 | 26,45 | 27,25 | 26,25 | 27,25 | 3,42% | - |
| 28.02.2024 | 26,95 | 27,40 | 26,30 | 26,35 | -2,41% | 400,00 |
| 27.02.2024 | 26,55 | 27,40 | 26,45 | 27,00 | 1,89% | 400,00 |
| 26.02.2024 | 26,15 | 26,55 | 26,00 | 26,50 | 1,92% | 610,00 |
| 23.02.2024 | 26,90 | 26,90 | 25,60 | 26,00 | -3,17% | 280,00 |
| 22.02.2024 | 26,65 | 26,85 | 26,30 | 26,85 | 1,32% | 1.862,00 |
| 21.02.2024 | 26,60 | 26,60 | 26,00 | 26,50 | 0,00% | 385,00 |
| 20.02.2024 | 26,35 | 26,60 | 25,45 | 26,50 | 0,19% | 3.374,00 |
| 19.02.2024 | 25,55 | 26,55 | 25,55 | 26,45 | 2,52% | 1.644,00 |
| 16.02.2024 | 25,80 | 26,45 | 25,75 | 25,80 | 0,00% | 350,00 |
| 15.02.2024 | 26,10 | 26,55 | 25,60 | 25,80 | -0,77% | 520,00 |
| 14.02.2024 | 25,70 | 26,45 | 25,65 | 26,00 | 1,36% | 804,00 |
| 13.02.2024 | 26,40 | 26,55 | 25,35 | 25,65 | -2,84% | 680,00 |
| 12.02.2024 | 25,10 | 26,65 | 25,10 | 26,40 | 5,39% | 2,00 |
| 09.02.2024 | 27,10 | 27,25 | 25,05 | 25,05 | -7,22% | 477,00 |
| 08.02.2024 | 26,70 | 27,50 | 26,70 | 27,00 | -0,18% | 3.019,00 |
| 07.02.2024 | 27,55 | 27,60 | 27,05 | 27,05 | -1,46% | 450,00 |
| 06.02.2024 | 27,75 | 27,75 | 27,05 | 27,45 | -1,08% | 202,00 |
| 05.02.2024 | 27,90 | 27,95 | 27,60 | 27,75 | -0,36% | 1.271,00 |
| 02.02.2024 | 28,30 | 28,45 | 27,75 | 27,85 | -1,42% | 50,00 |
| 01.02.2024 | 28,20 | 28,95 | 28,20 | 28,25 | 0,18% | 210,00 |
| 31.01.2024 | 28,60 | 28,80 | 28,15 | 28,20 | -1,74% | 1.210,00 |
| 30.01.2024 | 29,55 | 29,65 | 28,60 | 28,70 | -3,85% | 1.186,00 |
| 29.01.2024 | 29,85 | 29,95 | 29,05 | 29,85 | -1,32% | 841,00 |
| 26.01.2024 | 30,65 | 31,00 | 29,70 | 30,25 | -2,26% | 190,00 |
| 25.01.2024 | 31,60 | 31,60 | 30,50 | 30,95 | -0,48% | 412,00 |
| 24.01.2024 | 31,10 | 31,60 | 31,10 | 31,10 | 0,48% | 111,00 |
| 23.01.2024 | 29,90 | 31,25 | 29,85 | 30,95 | 3,51% | 155,00 |
| 22.01.2024 | 31,55 | 31,60 | 29,85 | 29,90 | -5,23% | 815,00 |
| 19.01.2024 | 32,25 | 32,40 | 31,00 | 31,55 | -2,02% | 1.033,00 |
| 18.01.2024 | 31,30 | 33,20 | 31,00 | 32,20 | 3,04% | 1.186,00 |
| 17.01.2024 | 30,70 | 31,25 | 29,80 | 31,25 | 1,13% | 100,00 |
| 16.01.2024 | 30,25 | 31,05 | 29,85 | 30,90 | 0,49% | 1.601,00 |
| 15.01.2024 | 30,55 | 31,00 | 30,00 | 30,75 | 0,99% | 1.466,00 |
| 12.01.2024 | 29,90 | 30,75 | 29,90 | 30,45 | 2,01% | 205,00 |
| 11.01.2024 | 32,25 | 32,30 | 29,80 | 29,85 | -7,87% | 3.165,00 |
| 10.01.2024 | 31,85 | 32,60 | 31,20 | 32,40 | 1,73% | 2.357,00 |
| 09.01.2024 | 31,95 | 32,20 | 31,20 | 31,85 | -0,31% | 32,00 |
| 08.01.2024 | 31,05 | 32,05 | 30,60 | 31,95 | 1,91% | 145,00 |
| 05.01.2024 | 31,95 | 31,95 | 30,80 | 31,35 | -1,88% | 636,00 |
| 04.01.2024 | 31,80 | 32,20 | 31,65 | 31,95 | 0,47% | 76,00 |
| 03.01.2024 | 33,95 | 34,00 | 31,60 | 31,80 | -6,19% | 160,00 |
| 02.01.2024 | 33,75 | 34,40 | 33,05 | 33,90 | 1,04% | 686,00 |
| 29.12.2023 | 33,65 | 33,80 | 33,10 | 33,55 | 0,75% | 711,00 |
| 28.12.2023 | 33,30 | 33,30 | 33,30 | 33,30 | -0,30% | - |
| 27.12.2023 | 33,85 | 33,85 | 33,05 | 33,40 | -0,30% | 81,00 |
| 22.12.2023 | 33,55 | 33,85 | 33,25 | 33,50 | -0,74% | 428,00 |
| 21.12.2023 | 32,85 | 34,00 | 32,20 | 33,75 | 2,58% | 7.649,00 |
| 20.12.2023 | 33,80 | 34,05 | 32,50 | 32,90 | -2,23% | 5.252,00 |
| 19.12.2023 | 31,80 | 33,65 | 31,80 | 33,65 | 5,82% | 370,00 |
| 18.12.2023 | 32,75 | 32,95 | 31,60 | 31,80 | -3,34% | 2.617,00 |
| 15.12.2023 | 32,60 | 33,45 | 32,60 | 32,90 | 1,54% | 903,00 |
| 14.12.2023 | 29,45 | 32,95 | 29,20 | 32,40 | 10,02% | 2.300,00 |
| 13.12.2023 | 29,80 | 29,85 | 28,85 | 29,45 | -1,17% | 126,00 |
| 12.12.2023 | 30,10 | 30,25 | 29,65 | 29,80 | -1,81% | 100,00 |
| 11.12.2023 | 30,15 | 30,60 | 29,90 | 30,35 | -0,82% | 231,00 |
| 08.12.2023 | 29,05 | 31,00 | 29,05 | 30,60 | 3,90% | 445,00 |
| 07.12.2023 | 29,55 | 29,65 | 28,60 | 29,45 | -0,34% | - |
| 06.12.2023 | 30,15 | 30,20 | 29,35 | 29,55 | -1,99% | - |
| 05.12.2023 | 29,30 | 30,30 | 29,15 | 30,15 | 1,69% | - |
| 04.12.2023 | 29,90 | 30,45 | 29,30 | 29,65 | -0,84% | 349,00 |
| 01.12.2023 | 29,80 | 29,95 | 29,00 | 29,90 | -0,50% | 313,00 |