Steico SE ST5
XETR · Deutschland · Nicht-Energie-Rohstoffe
€18,000,00 (0,00 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €18,00 | 0,00 % | €18,20 | €18,20 | €18,00 | 10,89K |
| 2026-09-30 | €18,00 | -1,21 % | €18,34 | €18,48 | €18,00 | 30,87K |
| 2026-09-29 | €18,22 | 0,00 % | €18,28 | €18,42 | €18,22 | 1,10K |
| 2026-09-28 | €18,22 | -0,22 % | €18,22 | €18,48 | €18,22 | 2,59K |
| 2026-09-25 | €18,26 | -0,76 % | €18,52 | €18,56 | €18,26 | 1,51K |
| 2026-09-24 | €18,40 | 0,00 % | €18,40 | €18,56 | €18,38 | 2,15K |
| 2026-09-23 | €18,40 | +1,10 % | €18,30 | €18,46 | €18,22 | 5,89K |
| 2026-09-22 | €18,20 | -1,30 % | €18,44 | €18,44 | €18,20 | 2,66K |
| 2026-09-21 | €18,44 | -0,32 % | €18,46 | €18,74 | €18,44 | 4,81K |
| 2026-09-18 | €18,50 | -0,43 % | €18,78 | €18,78 | €18,50 | 937 |
| 2026-09-17 | €18,58 | -0,64 % | €18,70 | €18,74 | €18,58 | 3,16K |
| 2026-09-16 | €18,70 | -0,11 % | €18,72 | €18,76 | €18,54 | 990 |
| 2026-09-15 | €18,72 | -0,95 % | €19,12 | €19,12 | €18,08 | 23,16K |
| 2026-09-14 | €18,90 | 0,00 % | €18,90 | €18,96 | €18,90 | 4,66K |
| 2026-09-11 | €18,90 | 0,00 % | €18,90 | €18,98 | €18,90 | 5,18K |
| 2026-09-10 | €18,90 | +1,72 % | €18,60 | €19,18 | €18,60 | 7,78K |
| 2026-09-09 | €18,58 | -2,21 % | €19,00 | €19,10 | €18,54 | 15,51K |
| 2026-09-08 | €19,00 | -0,11 % | €19,00 | €19,16 | €19,00 | 3,60K |
| 2026-09-07 | €19,02 | +0,32 % | €19,10 | €19,10 | €18,90 | 3,66K |
| 2026-09-04 | €18,96 | 0,00 % | €19,02 | €19,02 | €18,96 | 303 |
| 2026-09-03 | €18,96 | -0,11 % | €19,00 | €19,10 | €18,96 | 983 |
| 2026-09-02 | €18,98 | -0,84 % | €18,96 | €19,16 | €18,90 | 5,73K |
| 2026-09-01 | €19,14 | +1,06 % | €19,22 | €19,22 | €18,90 | 5,67K |
| 2026-08-31 | €18,94 | -0,63 % | €19,00 | €19,08 | €18,94 | 575 |
| 2026-08-28 | €19,06 | -0,94 % | €19,16 | €19,20 | €19,02 | 1,61K |
| 2026-08-27 | €19,24 | +1,48 % | €19,10 | €19,44 | €18,80 | 13,17K |
| 2026-08-26 | €18,96 | +4,06 % | €18,22 | €19,04 | €18,22 | 16,93K |
| 2026-08-25 | €18,22 | +1,22 % | €18,10 | €18,24 | €18,06 | 19,42K |
| 2026-08-24 | €18,00 | -0,55 % | €18,10 | €18,24 | €18,00 | 13,64K |
| 2026-08-21 | €18,10 | 0,00 % | €18,12 | €18,14 | €18,02 | 5,10K |
| 2026-08-20 | €18,10 | 0,00 % | €18,30 | €18,30 | €18,02 | 14,02K |
| 2026-08-19 | €18,10 | -1,95 % | €18,50 | €18,78 | €18,10 | 7,82K |
| 2026-08-18 | €18,46 | -1,39 % | €18,66 | €18,90 | €18,46 | 9,91K |
| 2026-08-17 | €18,72 | +2,86 % | €18,36 | €18,90 | €18,20 | 16,31K |
| 2026-08-14 | €18,20 | -2,47 % | €18,66 | €18,66 | €18,20 | 24,91K |
| 2026-08-13 | €18,66 | -0,32 % | €18,92 | €18,92 | €18,64 | 1,16K |
| 2026-08-12 | €18,72 | 0,00 % | €18,80 | €18,94 | €18,64 | 4,46K |
| 2026-08-11 | €18,72 | +0,32 % | €18,64 | €18,80 | €18,64 | 8,08K |
| 2026-08-10 | €18,66 | -0,11 % | €18,84 | €18,96 | €18,60 | 6,64K |
| 2026-08-07 | €18,68 | +0,43 % | €18,68 | €18,86 | €18,62 | 7,77K |
| 2026-08-06 | €18,60 | -0,85 % | €18,98 | €18,98 | €18,60 | 1,91K |
| 2026-08-05 | €18,76 | +0,75 % | €18,60 | €18,96 | €18,56 | 10,25K |
| 2026-08-04 | €18,62 | -1,38 % | €18,92 | €18,92 | €18,56 | 4,00K |
| 2026-08-03 | €18,88 | +1,61 % | €18,68 | €18,96 | €18,68 | 2,80K |
| 2026-07-31 | €18,58 | -1,17 % | €18,98 | €18,98 | €18,52 | 6,73K |
| 2026-07-30 | €18,80 | -0,42 % | €18,94 | €18,98 | €18,80 | 875 |
| 2026-07-29 | €18,88 | +0,85 % | €18,94 | €18,96 | €18,60 | 5,49K |
| 2026-07-28 | €18,72 | +0,11 % | €18,60 | €18,98 | €18,50 | 7,07K |
| 2026-07-27 | €18,70 | +0,54 % | €18,82 | €18,82 | €18,50 | 11,13K |
| 2026-07-24 | €18,60 | 0,00 % | €18,80 | €18,84 | €18,60 | 2,29K |
| 2026-07-23 | €18,60 | -1,06 % | €18,80 | €18,88 | €18,60 | 14,26K |
| 2026-07-22 | €18,80 | +0,53 % | €18,64 | €18,96 | €18,62 | 9,23K |
| 2026-07-21 | €18,70 | -1,06 % | €18,64 | €18,94 | €18,64 | 526 |
| 2026-07-20 | €18,90 | -1,05 % | €19,00 | €19,00 | €18,64 | 5,77K |
| 2026-07-17 | €19,10 | -0,42 % | €18,80 | €19,28 | €18,80 | 3,24K |
| 2026-07-16 | €19,18 | +2,90 % | €18,90 | €19,20 | €18,64 | 2,00K |
| 2026-07-15 | €18,64 | -0,64 % | €18,94 | €18,96 | €18,60 | 17,14K |
| 2026-07-14 | €18,76 | -1,37 % | €19,20 | €19,32 | €18,76 | 16,00K |
| 2026-07-13 | €19,02 | -0,42 % | €19,10 | €19,34 | €18,98 | 499 |
| 2026-07-10 | €19,10 | +0,53 % | €18,96 | €19,14 | €18,90 | 4,57K |
| 2026-07-09 | €19,00 | 0,00 % | €19,36 | €19,36 | €18,92 | 3,92K |
| 2026-07-08 | €19,00 | -1,25 % | €19,24 | €19,24 | €18,90 | 2,85K |
| 2026-07-07 | €19,24 | -0,31 % | €19,48 | €19,56 | €19,24 | 3,92K |
| 2026-07-06 | €19,30 | -0,41 % | €19,14 | €19,36 | €19,14 | 2,27K |
| 2026-07-03 | €19,38 | -0,51 % | €19,30 | €19,46 | €19,20 | 9,71K |
| 2026-07-02 | €19,48 | +2,96 % | €19,10 | €19,56 | €18,92 | 1,55K |
| 2026-07-01 | €18,92 | -0,53 % | €19,22 | €19,22 | €18,66 | 57,83K |
| 2026-06-30 | €19,02 | +0,63 % | €18,90 | €19,30 | €18,90 | 1,50K |
| 2026-06-29 | €18,90 | +0,75 % | €18,62 | €19,06 | €18,62 | 7,71K |
| 2026-06-26 | €18,76 | -1,47 % | €18,82 | €19,02 | €18,62 | 1,92K |
| 2026-06-25 | €19,04 | +0,53 % | €18,82 | €19,08 | €18,72 | 14,33K |
| 2026-06-24 | €18,94 | -0,63 % | €19,18 | €19,18 | €18,72 | 5,28K |
| 2026-06-23 | €19,06 | -1,45 % | €19,12 | €19,40 | €18,86 | 7,53K |
| 2026-06-22 | €19,34 | +2,22 % | €18,98 | €19,34 | €18,70 | 10,28K |
| 2026-06-19 | €18,92 | +0,32 % | €18,82 | €19,04 | €18,82 | 9,87K |
| 2026-06-18 | €18,86 | -0,42 % | €18,94 | €19,00 | €18,62 | 16,15K |
| 2026-06-17 | €18,94 | -2,57 % | €19,42 | €19,42 | €18,94 | 10,44K |
| 2026-06-16 | €19,44 | +0,52 % | €19,48 | €19,52 | €19,20 | 2,59K |
| 2026-06-15 | €19,34 | -0,10 % | €19,50 | €19,56 | €19,22 | 10,01K |
| 2026-06-12 | €19,36 | +1,15 % | €19,50 | €19,50 | €19,16 | 5,46K |
| 2026-06-11 | €19,14 | -2,35 % | €19,52 | €19,52 | €19,10 | 54,95K |
| 2026-06-10 | €19,60 | -2,00 % | €20,00 | €20,40 | €19,50 | 33,96K |
| 2026-06-09 | €20,00 | -0,25 % | €20,30 | €20,30 | €20,00 | 2,13K |
| 2026-06-08 | €20,05 | -0,25 % | €20,65 | €20,65 | €20,00 | 24,35K |
| 2026-06-05 | €20,10 | +0,25 % | €20,40 | €20,55 | €20,05 | 4,12K |
| 2026-06-04 | €20,05 | -0,50 % | €20,20 | €20,40 | €20,05 | 5,32K |
| 2026-06-03 | €20,15 | -0,74 % | €20,25 | €20,35 | €20,05 | 7,33K |
| 2026-06-02 | €20,30 | +1,25 % | €20,10 | €20,70 | €19,90 | 125,21K |
| 2026-06-01 | €20,05 | -3,61 % | €20,95 | €20,95 | €19,92 | 18,83K |
| 2026-05-29 | €20,80 | -0,72 % | €21,00 | €21,10 | €20,60 | 9,26K |