Steico (ST5G)

ST5G
🏛️ Alemania →
23.60
Última Actualización: 2025-10-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-06 23.45 23.60 23.20 23.60 0.0M
2025-10-03 23.95 24.00 23.35 23.45 0.0M
2025-10-02 23.20 23.90 23.20 23.80 0.0M
2025-10-01 23.55 23.55 22.95 23.40 0.0M
2025-09-30 23.50 23.55 23.20 23.45 0.0M
2025-09-29 23.10 23.80 23.05 23.65 0.0M
2025-09-26 23.20 23.20 23.05 23.05 0.0M
2025-09-25 23.20 23.30 22.90 23.10 0.0M
2025-09-24 23.55 23.55 22.70 23.45 0.0M
2025-09-23 23.70 23.70 23.35 23.35 0.0M
2025-09-22 23.60 24.50 23.40 23.70 0.0M
2025-09-19 24.10 24.25 23.65 23.65 0.0M
2025-09-18 23.40 24.30 23.40 24.05 0.0M
2025-09-17 23.60 23.65 23.20 23.60 0.0M
2025-09-16 24.05 24.05 23.40 23.40 0.0M
2025-09-15 24.15 24.20 23.85 23.85 0.0M
2025-09-12 24.35 24.60 23.90 23.95 0.0M
2025-09-11 25.20 25.20 24.30 24.35 0.0M
2025-09-10 24.60 25.10 24.60 24.95 0.0M
2025-09-09 24.90 24.90 24.55 24.55 0.0M
2025-09-08 25.25 25.75 24.80 25.00 0.0M
2025-09-05 24.60 25.35 24.60 24.85 0.0M
2025-09-04 24.65 25.00 24.30 24.60 0.0M
2025-09-03 24.50 25.00 23.80 24.50 0.0M
2025-09-02 24.45 25.25 24.15 24.70 0.0M
2025-09-01 24.70 24.70 24.30 24.30 0.0M
2025-08-29 24.90 24.90 24.25 24.60 0.0M
2025-08-28 25.20 25.45 24.30 24.70 0.0M
2025-08-27 25.65 25.65 25.20 25.40 0.0M
2025-08-26 25.90 25.90 25.35 25.55 0.0M
2025-08-25 26.00 26.25 25.50 25.95 0.0M
2025-08-22 25.20 26.45 25.20 26.45 0.0M
2025-08-21 25.30 25.30 25.05 25.30 0.0M
2025-08-20 26.25 26.25 25.05 25.10 0.0M
2025-08-19 26.35 26.90 26.30 26.50 0.0M
2025-08-18 26.00 26.65 25.90 26.35 0.0M
2025-08-15 26.35 26.60 25.95 26.00 0.0M
2025-08-14 27.10 27.35 26.25 26.40 0.0M
2025-08-13 25.00 27.55 24.75 27.15 0.0M
2025-08-12 24.55 25.20 24.55 25.00 0.0M
2025-08-11 24.80 25.25 24.25 24.60 0.0M
2025-08-08 23.65 24.55 23.65 24.55 0.0M
2025-08-07 22.70 24.10 22.70 23.80 0.0M
2025-08-06 22.60 22.80 22.45 22.70 0.0M
2025-08-05 22.15 22.75 22.15 22.45 0.0M
2025-08-04 22.20 22.70 21.95 22.40 0.0M
2025-08-01 23.55 23.55 22.25 22.25 0.0M
2025-07-31 23.35 23.75 23.00 23.75 0.0M
2025-07-30 23.60 23.75 23.40 23.50 0.0M
2025-07-29 23.90 24.30 23.55 23.55 0.0M
2025-07-28 24.65 24.90 23.90 23.90 0.0M
2025-07-25 25.05 25.05 24.40 24.45 0.0M
2025-07-24 25.20 25.45 24.80 25.05 0.0M
2025-07-23 25.50 25.55 25.15 25.20 0.0M
2025-07-22 25.15 25.20 24.60 24.85 0.0M
2025-07-21 23.70 25.70 23.30 25.40 0.0M
2025-07-18 24.20 24.20 23.05 23.25 0.0M
2025-07-17 23.80 24.30 23.80 24.15 0.0M
2025-07-16 23.90 23.90 23.50 23.50 0.0M
2025-07-15 24.00 24.10 23.60 23.80 0.0M
2025-07-14 24.35 24.35 23.50 23.70 0.0M
2025-07-11 25.60 25.60 24.35 24.50 0.0M
2025-07-10 25.15 26.00 24.70 25.80 0.0M
2025-07-09 23.30 24.95 23.30 24.80 0.0M
2025-07-08 23.85 23.85 23.15 23.50 0.0M
2025-07-07 22.85 24.10 22.85 23.75 0.0M
2025-07-04 23.00 23.00 22.60 22.75 0.0M
2025-07-03 22.70 23.00 22.55 22.75 0.0M
2025-07-02 22.55 23.15 22.55 22.65 0.0M
2025-07-01 23.60 23.60 22.70 22.80 0.0M
2025-06-30 24.15 24.25 23.55 23.55 0.0M
2025-06-27 23.15 24.10 23.10 24.10 0.0M
2025-06-26 23.70 23.85 22.90 23.15 0.0M
2025-06-25 21.90 23.75 21.90 23.60 0.0M
2025-06-24 20.60 22.00 20.60 21.75 0.0M
2025-06-23 21.15 21.15 20.60 20.60 0.0M
2025-06-20 21.15 21.80 21.15 21.15 0.0M
2025-06-19 21.30 21.65 21.20 21.30 0.0M
2025-06-18 21.95 21.95 21.05 21.25 0.0M
2025-06-17 20.45 22.55 20.00 22.25 0.0M
2025-06-16 20.15 20.75 20.15 20.40 0.0M
2025-06-13 20.35 20.50 20.20 20.20 0.0M
2025-06-12 21.35 21.35 20.70 20.90 0.0M
2025-06-11 21.05 21.60 21.05 21.15 0.0M
2025-06-10 21.35 21.40 21.00 21.20 0.0M
2025-06-09 21.30 21.50 21.20 21.35 0.0M
2025-06-06 21.50 21.70 21.10 21.30 0.0M
2025-06-05 21.00 21.35 20.95 21.25 0.0M
2025-06-04 20.25 21.30 20.25 21.00 0.0M
2025-06-03 20.65 20.65 20.10 20.35 0.0M
2025-06-02 21.40 21.40 20.35 20.50 0.0M
2025-05-30 21.45 22.20 21.35 21.45 0.0M
2025-05-29 21.25 21.60 21.25 21.45 0.0M
2025-05-28 21.20 21.60 21.20 21.25 0.0M
2025-05-27 21.35 21.50 21.15 21.20 0.0M
2025-05-26 21.20 22.05 21.20 21.55 0.0M
2025-05-23 21.45 21.95 21.00 21.20 0.0M
2025-05-22 21.35 21.40 20.75 21.30 0.0M
2025-05-21 21.40 21.85 20.80 21.60 0.0M
2025-05-20 21.35 21.65 21.00 21.55 0.0M
2025-05-19 21.70 21.85 21.00 21.25 0.0M
2025-05-16 21.90 22.05 21.60 21.60 0.0M
2025-05-15 21.70 22.15 21.45 22.00 0.0M
2025-05-14 22.55 22.85 21.75 21.90 0.0M
2025-05-13 22.85 23.00 22.45 22.75 0.0M
2025-05-12 23.75 23.95 22.80 22.90 0.0M
2025-05-09 23.30 23.70 23.10 23.35 0.0M
2025-05-08 22.90 23.35 22.90 23.10 0.0M
2025-05-07 22.95 23.40 22.80 23.15 0.0M
2025-05-06 23.30 23.45 22.15 23.20 0.0M
2025-05-05 23.45 23.55 23.15 23.30 0.0M
2025-05-02 23.25 23.75 23.15 23.45 0.0M
2025-04-30 23.20 23.50 22.65 23.00 0.0M
2025-04-29 24.15 24.45 23.10 23.45 0.0M
2025-04-28 22.50 25.50 22.50 23.65 0.1M
2025-04-25 22.20 22.55 22.05 22.35 0.0M
2025-04-24 22.40 22.55 21.60 22.00 0.0M
2025-04-23 21.90 22.50 21.70 22.35 0.0M
2025-04-22 22.05 22.05 21.10 21.45 0.0M
2025-04-17 21.65 22.15 21.65 21.90 0.0M
2025-04-16 22.35 22.70 21.85 21.85 0.0M
2025-04-15 22.45 23.50 22.35 22.65 0.0M
2025-04-14 21.80 22.80 21.80 22.30 0.0M
2025-04-11 21.70 22.35 21.10 21.15 0.0M
2025-04-10 23.20 23.75 21.75 22.00 0.0M
2025-04-09 21.80 21.95 21.00 21.40 0.0M
2025-04-08 21.75 23.05 21.30 22.35 0.0M
2025-04-07 19.36 22.05 19.24 21.00 0.0M
2025-04-04 21.65 21.75 19.44 20.45 0.1M
2025-04-03 23.35 23.60 22.20 22.25 0.0M
2025-04-02 24.20 24.20 23.20 23.85 0.0M
2025-04-01 23.55 24.05 23.55 24.05 0.0M
2025-03-31 24.80 24.80 23.05 23.50 0.1M
2025-03-28 25.05 25.60 24.70 25.00 0.0M
2025-03-27 25.55 25.55 24.85 25.25 0.0M
2025-03-26 24.80 26.25 24.40 25.60 0.0M
2025-03-25 24.95 25.25 24.70 24.85 0.0M
2025-03-24 26.40 26.40 24.75 24.85 0.0M
2025-03-21 27.20 27.20 25.85 26.10 0.0M
2025-03-20 28.10 28.10 25.85 27.05 0.0M
2025-03-19 28.00 28.60 27.00 27.85 0.0M
2025-03-18 25.30 27.60 25.30 27.00 0.1M
2025-03-17 25.50 25.90 24.60 24.75 0.0M
2025-03-14 22.50 26.25 22.00 25.30 0.1M
2025-03-13 23.00 23.00 22.25 22.30 0.0M
2025-03-12 23.05 23.20 22.85 22.95 0.0M
2025-03-11 23.00 23.90 22.45 23.05 0.0M
2025-03-10 24.55 25.05 23.00 23.10 0.0M
2025-03-07 24.35 24.35 23.30 24.00 0.0M
2025-03-06 23.95 24.50 23.70 24.30 0.0M
2025-03-05 22.00 23.90 22.00 23.85 0.0M
2025-03-04 23.10 23.10 20.60 21.30 0.1M
2025-03-03 23.10 23.70 23.00 23.20 0.0M
2025-02-28 22.85 23.15 22.45 22.75 0.0M
2025-02-27 23.65 23.70 23.20 23.20 0.0M
2025-02-26 22.60 23.70 22.50 23.55 0.0M
2025-02-25 23.50 23.70 22.10 22.10 0.0M
2025-02-24 22.65 24.15 22.65 23.20 0.0M
2025-02-21 22.60 22.85 21.80 22.05 0.0M
2025-02-20 22.05 22.80 21.75 22.35 0.0M
2025-02-19 21.00 23.40 21.00 21.70 0.0M
2025-02-18 20.30 21.05 20.20 20.80 0.0M
2025-02-17 19.98 20.35 19.96 20.25 0.0M
2025-02-14 19.80 20.35 19.80 20.05 0.0M
2025-02-13 19.42 20.20 19.42 20.05 0.0M
2025-02-12 19.98 20.00 19.44 19.50 0.0M
2025-02-11 19.98 19.98 19.58 19.70 0.0M
2025-02-10 20.15 20.40 19.72 19.90 0.0M
2025-02-07 19.94 20.25 19.52 20.10 0.0M
2025-02-06 20.00 20.25 19.68 19.92 0.0M
2025-02-05 20.00 20.00 19.60 19.90 0.0M
2025-02-04 20.45 20.45 19.90 20.05 0.0M
2025-02-03 20.90 21.25 20.30 20.30 0.0M
2025-01-31 21.05 21.85 21.05 21.50 0.0M
2025-01-30 20.25 21.45 20.25 21.05 0.0M
2025-01-29 20.25 20.65 19.94 20.05 0.0M
2025-01-28 19.60 20.25 19.60 20.15 0.0M
2025-01-27 20.25 20.25 19.72 19.80 0.0M
2025-01-24 19.24 20.50 19.24 20.40 0.0M
2025-01-23 19.98 20.00 19.22 19.22 0.0M
2025-01-22 20.65 20.65 19.70 19.80 0.0M
2025-01-21 20.75 20.75 20.20 20.45 0.0M
2025-01-20 21.75 21.75 20.70 20.70 0.0M
2025-01-17 20.65 21.55 20.65 21.50 0.0M
2025-01-16 21.10 21.40 20.35 20.35 0.0M
2025-01-15 20.45 20.95 20.05 20.85 0.0M
2025-01-14 19.16 21.00 19.16 20.20 0.0M
2025-01-13 19.80 20.45 19.08 19.18 0.0M
2025-01-10 18.00 20.05 17.68 19.64 0.0M
2025-01-09 18.48 18.48 17.74 17.76 0.0M
2025-01-08 18.16 18.70 18.10 18.30 0.0M
2025-01-07 18.66 18.66 18.20 18.38 0.0M
2025-01-06 18.58 19.16 18.34 18.48 0.0M
2025-01-03 18.32 18.34 18.24 18.24 0.0M
2025-01-02 18.22 18.42 17.68 18.30 0.0M