STEF STF
EURONEXT · Frankreich · Transport
€120,40-3,60 (-2,90 %)
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 | €120,40 | -2,90 % | €124,00 | €124,20 | €121,80 | 1,63K |
| 2026-09-30 | €124,00 | -1,12 % | €125,80 | €126,40 | €123,20 | 1,61K |
| 2026-09-29 | €125,40 | -1,57 % | €126,60 | €126,80 | €125,40 | 2,73K |
| 2026-09-28 | €127,40 | +0,79 % | €126,40 | €127,80 | €126,00 | 1,13K |
| 2026-09-25 | €126,40 | +1,94 % | €124,00 | €128,40 | €124,00 | 2,18K |
| 2026-09-24 | €124,00 | +0,49 % | €124,00 | €125,20 | €122,80 | 1,32K |
| 2026-09-23 | €123,40 | -0,96 % | €126,00 | €126,00 | €123,40 | 1,11K |
| 2026-09-22 | €124,60 | +0,48 % | €126,00 | €126,00 | €123,80 | 1,43K |
| 2026-09-21 | €124,00 | +0,32 % | €124,00 | €126,80 | €124,00 | 1,99K |
| 2026-09-18 | €123,60 | -2,52 % | €126,00 | €127,20 | €123,60 | 3,63K |
| 2026-09-17 | €126,80 | -0,63 % | €128,00 | €129,60 | €126,80 | 856 |
| 2026-09-16 | €127,60 | +0,16 % | €128,60 | €128,60 | €126,40 | 953 |
| 2026-09-15 | €127,40 | +0,95 % | €126,20 | €127,80 | €126,20 | 751 |
| 2026-09-14 | €126,20 | -0,47 % | €127,00 | €128,40 | €126,20 | 760 |
| 2026-09-11 | €126,80 | -0,31 % | €127,40 | €128,00 | €126,40 | 1,19K |
| 2026-09-10 | €127,20 | -2,00 % | €128,20 | €129,00 | €127,20 | 271 |
| 2026-09-09 | €129,80 | -1,67 % | €132,60 | €132,60 | €126,20 | 2,42K |
| 2026-09-08 | €132,00 | +3,94 % | €127,00 | €132,00 | €127,00 | 1,82K |
| 2026-09-07 | €127,00 | -0,63 % | €129,60 | €129,60 | €126,20 | 1,37K |
| 2026-09-04 | €127,80 | -0,47 % | €130,20 | €134,20 | €127,80 | 2,45K |
| 2026-09-03 | €128,40 | +3,05 % | €129,80 | €130,00 | €124,00 | 1,02K |
| 2026-09-02 | €124,60 | +1,30 % | €123,80 | €126,20 | €122,40 | 1,40K |
| 2026-09-01 | €123,00 | -1,28 % | €124,20 | €125,60 | €123,00 | 2,92K |
| 2026-08-31 | €124,60 | -1,27 % | €126,80 | €127,40 | €124,20 | 1,81K |
| 2026-08-28 | €126,20 | +0,96 % | €125,00 | €127,60 | €125,00 | 1,30K |
| 2026-08-27 | €125,00 | -1,57 % | €127,00 | €127,20 | €125,00 | 1,22K |
| 2026-08-26 | €127,00 | -0,47 % | €127,60 | €127,80 | €125,80 | 985 |
| 2026-08-25 | €127,60 | -0,31 % | €129,00 | €129,00 | €127,00 | 373 |
| 2026-08-24 | €128,00 | -0,16 % | €127,00 | €131,20 | €127,00 | 688 |
| 2026-08-21 | €128,20 | -3,03 % | €132,20 | €132,20 | €126,00 | 1,45K |
| 2026-08-20 | €132,20 | +3,28 % | €133,00 | €133,00 | €126,20 | 562 |
| 2026-08-19 | €128,00 | 0,00 % | €126,20 | €129,20 | €125,40 | 718 |
| 2026-08-18 | €128,00 | -0,78 % | €133,20 | €133,20 | €127,40 | 2,25K |
| 2026-08-17 | €129,00 | -3,44 % | €133,40 | €135,00 | €129,00 | 1,92K |
| 2026-08-14 | €133,60 | +0,60 % | €132,00 | €134,40 | €132,00 | 259 |
| 2026-08-13 | €132,80 | -0,15 % | €134,00 | €134,20 | €132,60 | 254 |
| 2026-08-12 | €133,00 | +0,15 % | €133,00 | €133,40 | €132,00 | 917 |
| 2026-08-11 | €132,80 | +0,61 % | €130,60 | €132,80 | €130,00 | 753 |
| 2026-08-10 | €132,00 | -1,93 % | €134,00 | €134,20 | €131,60 | 490 |
| 2026-08-07 | €134,60 | +0,30 % | €132,00 | €135,00 | €132,00 | 1,05K |
| 2026-08-06 | €134,20 | +0,60 % | €135,40 | €135,40 | €133,60 | 316 |
| 2026-08-05 | €133,40 | -0,45 % | €132,60 | €135,20 | €132,60 | 1,51K |
| 2026-08-04 | €134,00 | -0,74 % | €132,00 | €136,00 | €132,00 | 3,47K |
| 2026-08-03 | €135,00 | -0,30 % | €134,80 | €136,80 | €132,80 | 1,35K |
| 2026-07-31 | €135,40 | -1,17 % | €136,40 | €138,00 | €133,60 | 2,70K |
| 2026-07-30 | €137,00 | 0,00 % | €136,00 | €138,40 | €135,40 | 3,30K |
| 2026-07-29 | €137,00 | +1,03 % | €135,00 | €137,40 | €133,40 | 2,91K |
| 2026-07-28 | €135,60 | +2,42 % | €133,00 | €135,60 | €131,20 | 3,81K |
| 2026-07-27 | €132,40 | +0,76 % | €131,60 | €133,00 | €130,60 | 2,67K |
| 2026-07-24 | €131,40 | +5,97 % | €125,80 | €131,40 | €125,80 | 4,15K |
| 2026-07-23 | €124,00 | -0,64 % | €125,20 | €126,60 | €124,00 | 2,18K |
| 2026-07-22 | €124,80 | +0,32 % | €124,40 | €125,40 | €124,20 | 1,36K |
| 2026-07-21 | €124,40 | +0,32 % | €123,80 | €124,40 | €122,60 | 732 |
| 2026-07-20 | €124,00 | -0,96 % | €124,60 | €124,60 | €122,20 | 1,24K |
| 2026-07-17 | €125,20 | +2,62 % | €120,80 | €125,20 | €120,80 | 1,49K |
| 2026-07-16 | €122,00 | +0,16 % | €121,40 | €122,40 | €121,00 | 1,12K |
| 2026-07-15 | €121,80 | -0,16 % | €122,00 | €122,00 | €119,60 | 946 |
| 2026-07-14 | €122,00 | +1,33 % | €121,60 | €122,00 | €119,40 | 1,05K |
| 2026-07-13 | €120,40 | -2,11 % | €122,00 | €123,40 | €120,40 | 2,59K |
| 2026-07-10 | €123,00 | +0,99 % | €124,60 | €124,60 | €121,60 | 941 |
| 2026-07-09 | €121,80 | +0,66 % | €124,00 | €124,00 | €120,00 | 1,61K |
| 2026-07-08 | €121,00 | -0,66 % | €123,20 | €124,00 | €120,80 | 2,59K |
| 2026-07-07 | €121,80 | 0,00 % | €122,00 | €124,00 | €121,00 | 2,18K |
| 2026-07-06 | €121,80 | +0,83 % | €121,00 | €122,20 | €120,40 | 1,37K |
| 2026-07-03 | €120,80 | +1,00 % | €120,00 | €122,00 | €120,00 | 1,09K |
| 2026-07-02 | €119,60 | +1,36 % | €118,20 | €121,00 | €118,20 | 1,81K |
| 2026-07-01 | €118,00 | 0,00 % | €118,00 | €119,00 | €117,40 | 1,49K |
| 2026-06-30 | €118,00 | +0,85 % | €117,60 | €120,00 | €117,00 | 3,54K |
| 2026-06-29 | €117,00 | -0,17 % | €118,00 | €118,60 | €117,00 | 2,23K |
| 2026-06-26 | €117,20 | +1,03 % | €118,60 | €118,60 | €116,20 | 2,07K |
| 2026-06-25 | €116,00 | -0,34 % | €119,00 | €121,20 | €116,00 | 6,27K |
| 2026-06-24 | €116,40 | -3,00 % | €118,00 | €119,00 | €116,20 | 4,25K |
| 2026-06-23 | €120,00 | 0,00 % | €120,00 | €121,60 | €120,00 | 5,96K |
| 2026-06-22 | €120,00 | +0,84 % | €119,00 | €120,80 | €119,00 | 1,19K |
| 2026-06-19 | €119,00 | +2,06 % | €119,00 | €120,60 | €116,60 | 5,05K |
| 2026-06-18 | €116,60 | -1,85 % | €119,00 | €119,00 | €116,60 | 4,01K |
| 2026-06-17 | €118,80 | +0,17 % | €120,40 | €120,60 | €117,60 | 1,34K |
| 2026-06-16 | €118,60 | -3,89 % | €123,80 | €124,40 | €118,60 | 2,59K |
| 2026-06-15 | €123,40 | +0,98 % | €122,60 | €124,20 | €122,60 | 2,64K |
| 2026-06-12 | €122,20 | +2,17 % | €122,00 | €122,20 | €119,80 | 1,93K |
| 2026-06-11 | €119,60 | +0,17 % | €120,00 | €122,00 | €119,40 | 3,65K |
| 2026-06-10 | €119,40 | +1,02 % | €119,20 | €120,00 | €118,00 | 1,15K |
| 2026-06-09 | €118,20 | -1,34 % | €119,80 | €120,00 | €118,00 | 1,69K |
| 2026-06-08 | €119,80 | +0,50 % | €117,80 | €119,80 | €117,20 | 1,92K |
| 2026-06-05 | €119,20 | +1,88 % | €116,40 | €119,40 | €116,40 | 1,06K |
| 2026-06-04 | €117,00 | -0,68 % | €117,80 | €118,00 | €116,80 | 1,06K |
| 2026-06-03 | €117,80 | +0,34 % | €117,00 | €118,60 | €116,40 | 14,36K |
| 2026-06-02 | €117,40 | +2,09 % | €115,40 | €118,00 | €115,20 | 2,41K |
| 2026-06-01 | €115,00 | -1,71 % | €116,40 | €117,00 | €114,80 | 3,39K |
| 2026-05-29 | €117,00 | +0,69 % | €117,00 | €117,40 | €116,00 | 2,02K |