39,380€
0,82%
Echtzeit-Aktienkurs STROEER SE + CO. KGAA
Bid:
Ask:
Aktienkurse zur STROEER SE + CO. KGAA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 37,53 | 38,07 | 36,39 | 36,84 | -1,71% | 2.566,00 |
| 04.05.2026 | 37,55 | 38,11 | 37,43 | 37,48 | 0,86% | 3.212,00 |
| 30.04.2026 | 37,00 | 37,40 | 36,75 | 37,16 | 0,22% | 678,00 |
| 29.04.2026 | 36,73 | 37,54 | 36,61 | 37,08 | 1,06% | 2.717,00 |
| 28.04.2026 | 36,33 | 36,87 | 35,99 | 36,69 | 1,05% | 4.508,00 |
| 27.04.2026 | 36,26 | 36,53 | 36,07 | 36,31 | 0,08% | 2.634,00 |
| 24.04.2026 | 36,49 | 36,76 | 35,45 | 36,28 | -0,38% | 9.243,00 |
| 23.04.2026 | 37,58 | 37,76 | 36,20 | 36,42 | -3,50% | 6.927,00 |
| 22.04.2026 | 37,58 | 38,12 | 37,14 | 37,74 | 0,40% | 3.595,00 |
| 21.04.2026 | 37,88 | 38,34 | 37,57 | 37,59 | -0,71% | 8.975,00 |
| 20.04.2026 | 37,08 | 38,04 | 35,88 | 37,86 | 0,80% | 11.064,00 |
| 17.04.2026 | 37,16 | 37,99 | 37,03 | 37,56 | 1,13% | 7.759,00 |
| 16.04.2026 | 37,02 | 37,57 | 36,46 | 37,14 | 0,38% | 2.623,00 |
| 15.04.2026 | 36,24 | 37,05 | 36,18 | 37,00 | 2,10% | 6.686,00 |
| 14.04.2026 | 35,87 | 37,18 | 35,48 | 36,24 | 1,51% | 13.238,00 |
| 13.04.2026 | 34,49 | 37,41 | 33,72 | 35,70 | 3,24% | 13.558,00 |
| 10.04.2026 | 33,04 | 35,73 | 33,02 | 34,58 | 4,69% | 26.625,00 |
| 09.04.2026 | 32,17 | 33,39 | 31,84 | 33,03 | 2,74% | 8.631,00 |
| 08.04.2026 | 32,28 | 32,77 | 32,12 | 32,15 | 2,72% | 7.177,00 |
| 07.04.2026 | 31,51 | 32,28 | 31,13 | 31,30 | -0,32% | 3.919,00 |
| 02.04.2026 | 30,18 | 31,55 | 30,10 | 31,40 | 2,78% | 2.448,00 |
| 01.04.2026 | 30,55 | 31,40 | 30,20 | 30,55 | -0,08% | 2.925,00 |
| 31.03.2026 | 30,15 | 30,83 | 30,10 | 30,58 | 1,66% | 1.984,00 |
| 30.03.2026 | 29,43 | 30,23 | 29,30 | 30,08 | 2,12% | 2.377,00 |
| 27.03.2026 | 30,08 | 30,18 | 29,40 | 29,45 | -2,16% | 4.957,00 |
| 26.03.2026 | 29,90 | 30,43 | 29,58 | 30,10 | 0,17% | 3.089,00 |
| 25.03.2026 | 30,03 | 30,73 | 29,60 | 30,05 | 1,01% | 2.825,00 |
| 24.03.2026 | 29,95 | 30,60 | 29,45 | 29,75 | -1,08% | 5.335,00 |
| 23.03.2026 | 29,80 | 30,98 | 28,85 | 30,08 | -0,17% | 13.995,00 |
| 20.03.2026 | 31,60 | 31,78 | 30,08 | 30,13 | -4,59% | 5.940,00 |
| 19.03.2026 | 32,13 | 32,25 | 31,50 | 31,58 | -2,55% | 6.815,00 |
| 18.03.2026 | 32,13 | 32,88 | 32,03 | 32,40 | 1,65% | 4.127,00 |
| 17.03.2026 | 31,85 | 32,10 | 30,70 | 31,88 | -0,31% | 7.823,00 |
| 16.03.2026 | 32,80 | 33,13 | 31,60 | 31,98 | -3,47% | 8.102,00 |
| 13.03.2026 | 33,18 | 33,40 | 32,63 | 33,13 | 0,08% | 3.265,00 |
| 12.03.2026 | 32,30 | 33,58 | 32,20 | 33,10 | 1,85% | 3.167,00 |
| 11.03.2026 | 32,65 | 32,75 | 32,03 | 32,50 | -0,84% | 4.231,00 |
| 10.03.2026 | 33,63 | 33,95 | 32,65 | 32,78 | -2,53% | 4.736,00 |
| 09.03.2026 | 32,75 | 33,70 | 32,55 | 33,63 | -0,52% | 3.123,00 |
| 06.03.2026 | 33,08 | 33,93 | 32,58 | 33,80 | 2,66% | 2.794,00 |
| 05.03.2026 | 33,85 | 33,85 | 31,23 | 32,93 | -3,80% | 15.224,00 |
| 04.03.2026 | 33,58 | 34,50 | 33,30 | 34,23 | 1,94% | 2.871,00 |
| 03.03.2026 | 33,85 | 33,88 | 33,00 | 33,58 | -1,18% | 4.910,00 |
| 02.03.2026 | 33,85 | 34,48 | 33,38 | 33,98 | -1,59% | 6.947,00 |
| 27.02.2026 | 34,08 | 34,88 | 33,95 | 34,53 | 1,47% | 6.028,00 |
| 26.02.2026 | 32,88 | 34,25 | 32,60 | 34,03 | 3,34% | 5.428,00 |
| 25.02.2026 | 33,80 | 33,98 | 32,55 | 32,93 | -2,66% | 7.017,00 |
| 24.02.2026 | 34,03 | 34,20 | 33,65 | 33,83 | -0,37% | 4.235,00 |
| 23.02.2026 | 34,40 | 34,90 | 33,85 | 33,95 | -1,67% | 5.885,00 |
| 20.02.2026 | 34,20 | 34,90 | 34,05 | 34,53 | 1,02% | 3.886,00 |
| 19.02.2026 | 34,10 | 34,55 | 34,10 | 34,18 | -0,07% | 2.349,00 |
| 18.02.2026 | 34,40 | 34,55 | 33,90 | 34,20 | -0,36% | 2.908,00 |
| 17.02.2026 | 34,25 | 34,40 | 33,70 | 34,33 | 0,29% | 8.432,00 |
| 16.02.2026 | 34,78 | 35,15 | 33,93 | 34,23 | -1,37% | 2.640,00 |
| 13.02.2026 | 34,73 | 34,98 | 34,03 | 34,70 | 0,00% | 3.072,00 |
| 12.02.2026 | 35,20 | 35,30 | 34,45 | 34,70 | -1,28% | 3.145,00 |
| 11.02.2026 | 35,98 | 36,40 | 34,78 | 35,15 | -2,23% | 9.165,00 |
| 10.02.2026 | 33,58 | 36,20 | 33,48 | 35,95 | 7,15% | 9.897,00 |
| 09.02.2026 | 33,58 | 33,65 | 32,78 | 33,55 | 1,82% | 7.743,00 |
| 06.02.2026 | 33,25 | 33,38 | 32,55 | 32,95 | -0,90% | 4.711,00 |
| 05.02.2026 | 33,13 | 33,65 | 32,75 | 33,25 | 0,76% | 4.174,00 |
| 04.02.2026 | 32,30 | 33,25 | 31,75 | 33,00 | 2,17% | 14.583,00 |
| 03.02.2026 | 34,20 | 34,33 | 32,10 | 32,30 | -5,00% | 14.914,00 |
| 02.02.2026 | 33,70 | 34,33 | 33,58 | 34,00 | 0,82% | 4.863,00 |
| 30.01.2026 | 33,93 | 34,00 | 33,58 | 33,73 | -0,07% | 3.300,00 |
| 29.01.2026 | 34,35 | 34,48 | 33,53 | 33,75 | -1,60% | 5.060,00 |
| 28.01.2026 | 34,43 | 34,48 | 33,75 | 34,30 | -0,29% | 6.959,00 |
| 27.01.2026 | 35,25 | 35,35 | 34,25 | 34,40 | -1,99% | 7.174,00 |
| 26.01.2026 | 36,03 | 36,28 | 35,00 | 35,10 | -2,23% | 4.052,00 |
| 23.01.2026 | 35,53 | 36,10 | 35,18 | 35,90 | 1,13% | 10.039,00 |
| 22.01.2026 | 34,48 | 35,65 | 34,18 | 35,50 | 2,90% | 5.649,00 |
| 21.01.2026 | 35,23 | 35,28 | 33,90 | 34,50 | -1,57% | 9.071,00 |
| 20.01.2026 | 35,73 | 35,90 | 34,75 | 35,05 | -1,96% | 7.595,00 |
| 19.01.2026 | 35,65 | 36,15 | 35,10 | 35,75 | -0,14% | 10.274,00 |
| 16.01.2026 | 35,95 | 36,10 | 35,15 | 35,80 | -0,35% | 7.540,00 |
| 15.01.2026 | 37,13 | 37,58 | 35,58 | 35,93 | -3,17% | 10.282,00 |
| 14.01.2026 | 36,93 | 37,35 | 36,75 | 37,10 | 0,41% | 4.196,00 |
| 13.01.2026 | 37,20 | 37,33 | 36,75 | 36,95 | -0,67% | 4.912,00 |
| 12.01.2026 | 37,75 | 38,03 | 37,10 | 37,20 | -1,33% | 4.473,00 |
| 09.01.2026 | 37,88 | 39,25 | 36,90 | 37,70 | -0,26% | 6.039,00 |
| 08.01.2026 | 38,03 | 38,08 | 37,38 | 37,80 | -0,53% | 2.179,00 |
| 07.01.2026 | 37,80 | 38,10 | 37,35 | 38,00 | 0,66% | 1.975,00 |
| 06.01.2026 | 38,08 | 38,28 | 36,90 | 37,75 | -0,79% | 5.712,00 |
| 05.01.2026 | 37,53 | 38,10 | 36,83 | 38,05 | 2,01% | 4.237,00 |
| 02.01.2026 | 36,95 | 37,35 | 36,83 | 37,30 | 1,36% | 3.120,00 |
| 30.12.2025 | 36,63 | 36,90 | 36,35 | 36,80 | 0,55% | 5.378,00 |
| 29.12.2025 | 36,68 | 36,78 | 36,33 | 36,60 | 0,69% | 2.508,00 |
| 23.12.2025 | 36,23 | 36,60 | 35,95 | 36,35 | 0,41% | 3.182,00 |
| 22.12.2025 | 36,55 | 36,68 | 35,75 | 36,20 | -0,96% | 4.771,00 |
| 19.12.2025 | 36,38 | 36,60 | 36,00 | 36,55 | 0,14% | 5.837,00 |
| 18.12.2025 | 36,43 | 36,85 | 35,95 | 36,50 | 0,97% | 3.780,00 |
| 17.12.2025 | 36,85 | 36,90 | 35,58 | 36,15 | -1,90% | 1.756,00 |
| 16.12.2025 | 36,23 | 37,05 | 35,68 | 36,85 | 1,66% | 3.284,00 |
| 15.12.2025 | 36,30 | 36,80 | 36,05 | 36,25 | 0,42% | 2.344,00 |
| 12.12.2025 | 36,45 | 36,73 | 36,08 | 36,10 | -0,76% | 2.840,00 |
| 11.12.2025 | 34,95 | 36,40 | 34,90 | 36,38 | 3,12% | 4.241,00 |
| 10.12.2025 | 35,78 | 36,18 | 34,85 | 35,28 | -1,33% | 6.358,00 |
| 09.12.2025 | 36,05 | 36,33 | 35,30 | 35,75 | -0,83% | 2.831,00 |
| 08.12.2025 | 36,58 | 36,88 | 35,80 | 36,05 | -1,50% | 4.854,00 |
| 05.12.2025 | 36,13 | 36,78 | 35,60 | 36,60 | 1,53% | 4.409,00 |