128,100€
-0,08%
Echtzeit-Aktienkurs STEF S.A. INH. EO 1
Bid:
Ask:
Aktienkurse zur STEF S.A. INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 125,60 | 125,60 | 125,60 | 125,60 | -2,03% | - |
| 16.05.2024 | 128,20 | 128,20 | 128,20 | 128,20 | 1,26% | - |
| 15.05.2024 | 126,60 | 126,60 | 126,60 | 126,60 | 0,80% | - |
| 14.05.2024 | 125,60 | 125,60 | 125,60 | 125,60 | 0,64% | - |
| 13.05.2024 | 124,80 | 124,80 | 124,80 | 124,80 | 0,16% | - |
| 10.05.2024 | 124,60 | 124,60 | 124,60 | 124,60 | 0,81% | - |
| 09.05.2024 | 123,60 | 123,60 | 123,60 | 123,60 | -1,28% | - |
| 08.05.2024 | 125,20 | 125,20 | 125,20 | 125,20 | -0,63% | - |
| 07.05.2024 | 126,00 | 126,00 | 126,00 | 126,00 | 0,80% | - |
| 06.05.2024 | 125,00 | 125,00 | 125,00 | 125,00 | 0,48% | - |
| 03.05.2024 | 124,40 | 124,40 | 124,40 | 124,40 | -1,43% | - |
| 02.05.2024 | 126,20 | 126,20 | 126,20 | 126,20 | -0,47% | - |
| 30.04.2024 | 126,80 | 126,80 | 126,80 | 126,80 | -2,31% | - |
| 29.04.2024 | 129,80 | 129,80 | 129,80 | 129,80 | -3,28% | - |
| 26.04.2024 | 134,20 | 134,20 | 134,20 | 134,20 | 0,75% | - |
| 25.04.2024 | 133,20 | 133,20 | 133,20 | 133,20 | 0,91% | - |
| 24.04.2024 | 132,00 | 132,00 | 132,00 | 132,00 | 1,69% | - |
| 23.04.2024 | 129,80 | 129,80 | 129,80 | 129,80 | -0,15% | - |
| 22.04.2024 | 130,00 | 130,00 | 130,00 | 130,00 | -0,15% | - |
| 19.04.2024 | 130,20 | 130,20 | 130,20 | 130,20 | 0,46% | - |
| 18.04.2024 | 129,60 | 129,60 | 129,60 | 129,60 | 0,15% | - |
| 17.04.2024 | 129,40 | 129,40 | 129,40 | 129,40 | -1,22% | - |
| 16.04.2024 | 131,00 | 131,00 | 131,00 | 131,00 | -0,30% | - |
| 15.04.2024 | 131,40 | 131,40 | 131,40 | 131,40 | -0,45% | - |
| 12.04.2024 | 132,00 | 132,00 | 132,00 | 132,00 | 0,61% | - |
| 11.04.2024 | 131,20 | 131,20 | 131,20 | 131,20 | -0,46% | - |
| 10.04.2024 | 131,80 | 131,80 | 131,80 | 131,80 | 2,81% | - |
| 09.04.2024 | 128,20 | 128,20 | 128,20 | 128,20 | -1,54% | - |
| 08.04.2024 | 130,20 | 130,20 | 130,20 | 130,20 | 0,00% | - |
| 05.04.2024 | 130,20 | 130,20 | 130,20 | 130,20 | -0,61% | - |
| 04.04.2024 | 131,00 | 131,00 | 131,00 | 131,00 | 2,99% | - |
| 03.04.2024 | 127,20 | 127,20 | 127,20 | 127,20 | -5,78% | - |
| 02.04.2024 | 135,00 | 135,00 | 135,00 | 135,00 | -0,15% | - |
| 28.03.2024 | 135,20 | 135,20 | 135,20 | 135,20 | 0,30% | - |
| 27.03.2024 | 134,80 | 134,80 | 134,80 | 134,80 | 1,20% | - |
| 26.03.2024 | 133,20 | 133,20 | 133,20 | 133,20 | 1,06% | - |
| 25.03.2024 | 131,80 | 131,80 | 131,80 | 131,80 | -0,45% | - |
| 22.03.2024 | 132,40 | 132,40 | 132,40 | 132,40 | 0,15% | - |
| 21.03.2024 | 132,20 | 132,20 | 132,20 | 132,20 | 0,61% | - |
| 20.03.2024 | 131,40 | 131,40 | 131,40 | 131,40 | 0,00% | - |
| 19.03.2024 | 131,40 | 131,40 | 131,40 | 131,40 | 1,55% | - |
| 18.03.2024 | 129,40 | 129,40 | 129,40 | 129,40 | 0,94% | - |
| 15.03.2024 | 128,20 | 128,20 | 128,20 | 128,20 | -3,75% | - |
| 14.03.2024 | 133,20 | 133,20 | 133,20 | 133,20 | -1,48% | - |
| 13.03.2024 | 135,20 | 135,20 | 135,20 | 135,20 | 0,60% | - |
| 12.03.2024 | 134,40 | 134,40 | 134,40 | 134,40 | -0,59% | - |
| 11.03.2024 | 135,20 | 135,20 | 135,20 | 135,20 | 6,79% | - |
| 08.03.2024 | 126,60 | 126,60 | 126,60 | 126,60 | -0,31% | - |
| 07.03.2024 | 123,20 | 127,00 | 123,20 | 127,00 | 4,27% | 17,00 |
| 06.03.2024 | 121,80 | 121,80 | 121,80 | 121,80 | -0,65% | - |
| 05.03.2024 | 122,60 | 122,60 | 122,60 | 122,60 | 1,16% | - |
| 04.03.2024 | 121,20 | 121,20 | 121,20 | 121,20 | 1,34% | - |
| 01.03.2024 | 119,60 | 119,60 | 119,60 | 119,60 | -0,50% | - |
| 29.02.2024 | 120,20 | 120,20 | 120,20 | 120,20 | 0,67% | - |
| 28.02.2024 | 119,40 | 119,40 | 119,40 | 119,40 | -1,16% | - |
| 27.02.2024 | 120,80 | 120,80 | 120,80 | 120,80 | 0,50% | - |
| 26.02.2024 | 120,20 | 120,20 | 120,20 | 120,20 | 0,67% | - |
| 23.02.2024 | 119,40 | 119,40 | 119,40 | 119,40 | -0,33% | - |
| 22.02.2024 | 119,80 | 119,80 | 119,80 | 119,80 | 0,50% | - |
| 21.02.2024 | 119,20 | 119,20 | 119,20 | 119,20 | 0,17% | - |
| 20.02.2024 | 120,80 | 120,80 | 119,00 | 119,00 | 0,68% | 8,00 |
| 19.02.2024 | 118,20 | 118,20 | 118,20 | 118,20 | 1,03% | - |
| 16.02.2024 | 117,00 | 117,00 | 117,00 | 117,00 | -0,17% | - |
| 15.02.2024 | 117,20 | 117,20 | 117,20 | 117,20 | -1,84% | - |
| 14.02.2024 | 119,40 | 119,40 | 119,40 | 119,40 | 0,17% | - |
| 13.02.2024 | 119,20 | 119,20 | 119,20 | 119,20 | 1,88% | - |
| 12.02.2024 | 117,00 | 117,00 | 117,00 | 117,00 | 0,00% | - |
| 09.02.2024 | 117,00 | 117,00 | 117,00 | 117,00 | -3,78% | - |
| 08.02.2024 | 121,60 | 121,60 | 121,60 | 121,60 | 1,67% | - |
| 07.02.2024 | 119,60 | 119,60 | 119,60 | 119,60 | 0,34% | - |
| 06.02.2024 | 119,20 | 119,20 | 119,20 | 119,20 | -2,13% | - |
| 05.02.2024 | 121,80 | 121,80 | 121,80 | 121,80 | -0,49% | - |
| 02.02.2024 | 122,40 | 122,40 | 122,40 | 122,40 | 2,51% | - |
| 01.02.2024 | 119,40 | 119,40 | 119,40 | 119,40 | -1,65% | - |
| 31.01.2024 | 117,80 | 121,40 | 117,80 | 121,40 | 3,76% | 100,00 |
| 30.01.2024 | 117,00 | 117,00 | 117,00 | 117,00 | 0,52% | - |
| 29.01.2024 | 116,40 | 116,40 | 116,40 | 116,40 | -0,17% | - |
| 26.01.2024 | 116,60 | 116,60 | 116,60 | 116,60 | 0,00% | - |
| 25.01.2024 | 116,60 | 116,60 | 116,60 | 116,60 | -1,35% | - |
| 24.01.2024 | 118,20 | 118,20 | 118,20 | 118,20 | 1,72% | - |
| 23.01.2024 | 116,20 | 116,20 | 116,20 | 116,20 | -2,02% | - |
| 22.01.2024 | 118,60 | 118,60 | 118,60 | 118,60 | 1,54% | - |
| 19.01.2024 | 116,80 | 116,80 | 116,80 | 116,80 | 2,64% | - |
| 18.01.2024 | 113,80 | 113,80 | 113,80 | 113,80 | -0,70% | - |
| 17.01.2024 | 114,60 | 114,60 | 114,60 | 114,60 | -0,17% | - |
| 16.01.2024 | 114,80 | 114,80 | 114,80 | 114,80 | -0,35% | - |
| 15.01.2024 | 115,20 | 115,20 | 115,20 | 115,20 | -1,20% | - |
| 12.01.2024 | 116,60 | 116,60 | 116,60 | 116,60 | -1,52% | - |
| 11.01.2024 | 118,40 | 118,40 | 118,40 | 118,40 | 3,32% | - |
| 10.01.2024 | 114,60 | 114,60 | 114,60 | 114,60 | -1,21% | - |
| 09.01.2024 | 116,00 | 116,00 | 116,00 | 116,00 | 3,57% | - |
| 08.01.2024 | 112,00 | 112,00 | 112,00 | 112,00 | 0,72% | - |
| 05.01.2024 | 111,20 | 111,20 | 111,20 | 111,20 | -0,54% | - |
| 04.01.2024 | 111,80 | 111,80 | 111,80 | 111,80 | -0,89% | - |
| 03.01.2024 | 112,80 | 112,80 | 112,80 | 112,80 | -0,70% | - |
| 02.01.2024 | 113,60 | 113,60 | 113,60 | 113,60 | -1,56% | - |
| 29.12.2023 | 113,40 | 115,40 | 113,40 | 115,40 | 1,41% | 45,00 |
| 28.12.2023 | 113,80 | 113,80 | 113,80 | 113,80 | 0,00% | - |
| 27.12.2023 | 113,80 | 113,80 | 113,80 | 113,80 | 1,97% | - |
| 22.12.2023 | 111,60 | 111,60 | 111,60 | 111,60 | 0,72% | - |