31,675€
3,68%
Echtzeit-Aktienkurs Ströer SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Ströer SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 30,05 | 31,25 | 30,00 | 31,20 | 2,13% | 1.620,00 |
| 01.04.2026 | 30,68 | 31,38 | 30,40 | 30,55 | 0,66% | - |
| 31.03.2026 | 30,20 | 30,83 | 30,10 | 30,35 | 3,58% | 1.022,00 |
| 30.03.2026 | 29,50 | 29,50 | 29,30 | 29,30 | -2,74% | 227,00 |
| 27.03.2026 | 30,23 | 30,28 | 29,95 | 30,13 | -0,08% | - |
| 26.03.2026 | 29,78 | 30,25 | 29,60 | 30,15 | -0,90% | 384,00 |
| 25.03.2026 | 29,98 | 30,73 | 29,90 | 30,43 | 1,50% | 210,00 |
| 24.03.2026 | 29,83 | 30,05 | 29,78 | 29,98 | 0,00% | - |
| 23.03.2026 | 29,98 | 30,90 | 28,85 | 29,98 | -2,52% | 1.681,00 |
| 20.03.2026 | 31,75 | 31,78 | 30,58 | 30,75 | -4,50% | 426,00 |
| 19.03.2026 | 32,30 | 32,33 | 31,53 | 32,20 | -0,46% | 784,00 |
| 18.03.2026 | 32,05 | 32,85 | 32,03 | 32,35 | 3,35% | 1.303,00 |
| 17.03.2026 | 31,90 | 32,05 | 30,70 | 31,30 | -3,10% | 3.725,00 |
| 16.03.2026 | 33,30 | 33,35 | 32,30 | 32,30 | -1,00% | 500,00 |
| 13.03.2026 | 33,13 | 33,25 | 32,63 | 32,63 | -1,14% | 250,00 |
| 12.03.2026 | 32,13 | 33,55 | 32,10 | 33,00 | 0,92% | 1.550,00 |
| 11.03.2026 | 32,70 | 32,70 | 32,65 | 32,70 | -2,39% | - |
| 10.03.2026 | 33,25 | 33,88 | 33,25 | 33,50 | 0,53% | 315,00 |
| 09.03.2026 | 32,98 | 33,93 | 32,55 | 33,33 | 0,83% | 625,00 |
| 06.03.2026 | 33,15 | 33,35 | 32,58 | 33,05 | 0,46% | - |
| 05.03.2026 | 34,00 | 34,15 | 31,18 | 32,90 | -4,15% | 3.882,00 |
| 04.03.2026 | 33,40 | 34,35 | 33,25 | 34,33 | 3,08% | 200,00 |
| 03.03.2026 | 33,70 | 34,15 | 33,10 | 33,30 | -2,92% | 1.740,00 |
| 02.03.2026 | 34,10 | 34,40 | 33,43 | 34,30 | 0,15% | 60,00 |
| 27.02.2026 | 34,10 | 34,55 | 33,90 | 34,25 | 3,79% | - |
| 26.02.2026 | 33,03 | 33,10 | 32,75 | 33,00 | -2,00% | 126,00 |
| 25.02.2026 | 33,80 | 33,93 | 33,55 | 33,68 | -0,37% | 160,00 |
| 24.02.2026 | 34,03 | 34,18 | 33,63 | 33,80 | -2,24% | 1.150,00 |
| 23.02.2026 | 34,70 | 34,90 | 34,03 | 34,58 | 0,66% | 1.130,00 |
| 20.02.2026 | 34,10 | 34,40 | 34,05 | 34,35 | 0,07% | 341,00 |
| 19.02.2026 | 34,48 | 34,50 | 34,05 | 34,33 | 0,66% | 1.380,00 |
| 18.02.2026 | 34,60 | 34,60 | 33,85 | 34,10 | -0,29% | 431,00 |
| 17.02.2026 | 34,25 | 34,33 | 34,18 | 34,20 | -0,73% | - |
| 16.02.2026 | 34,78 | 35,10 | 33,93 | 34,45 | -0,79% | 5.359,00 |
| 13.02.2026 | 34,73 | 34,83 | 34,08 | 34,73 | -0,64% | 4.166,00 |
| 12.02.2026 | 35,03 | 35,28 | 34,75 | 34,95 | -2,92% | 1.117,00 |
| 11.02.2026 | 35,75 | 36,10 | 34,75 | 36,00 | 2,71% | 5.775,00 |
| 10.02.2026 | 33,70 | 35,20 | 33,40 | 35,05 | 4,16% | 3.891,00 |
| 09.02.2026 | 33,25 | 33,95 | 32,78 | 33,65 | 0,82% | 1.342,00 |
| 06.02.2026 | 33,48 | 33,65 | 33,28 | 33,38 | 0,75% | - |
| 05.02.2026 | 33,28 | 33,38 | 33,05 | 33,13 | 2,40% | - |
| 04.02.2026 | 32,30 | 32,40 | 32,28 | 32,35 | 0,62% | 101,00 |
| 03.02.2026 | 34,18 | 34,25 | 32,00 | 32,15 | -4,74% | 3.094,00 |
| 02.02.2026 | 33,63 | 33,78 | 33,60 | 33,75 | 0,22% | - |
| 30.01.2026 | 33,95 | 34,03 | 33,68 | 33,68 | -0,44% | - |
| 29.01.2026 | 34,28 | 34,48 | 33,65 | 33,83 | -2,03% | 1.009,00 |
| 28.01.2026 | 34,60 | 34,60 | 34,48 | 34,53 | -0,50% | - |
| 27.01.2026 | 35,28 | 35,33 | 34,70 | 34,70 | -3,74% | 563,00 |
| 26.01.2026 | 35,90 | 36,05 | 35,90 | 36,05 | 2,12% | 500,00 |
| 23.01.2026 | 35,78 | 35,83 | 35,30 | 35,30 | -0,35% | 2.600,00 |
| 22.01.2026 | 34,75 | 35,58 | 34,23 | 35,43 | 3,81% | 640,00 |
| 21.01.2026 | 35,23 | 35,25 | 33,93 | 34,13 | -2,43% | 3.265,00 |
| 20.01.2026 | 35,95 | 35,95 | 34,75 | 34,98 | -2,58% | 366,00 |
| 19.01.2026 | 36,00 | 36,13 | 35,10 | 35,90 | -0,07% | 3.246,00 |
| 16.01.2026 | 35,98 | 36,03 | 35,15 | 35,93 | 0,42% | 681,00 |
| 15.01.2026 | 37,13 | 37,63 | 35,58 | 35,78 | -3,44% | 3.920,00 |
| 14.01.2026 | 36,98 | 37,05 | 36,98 | 37,05 | -0,27% | - |
| 13.01.2026 | 37,33 | 37,35 | 37,10 | 37,15 | -2,04% | 50,00 |
| 12.01.2026 | 37,70 | 38,03 | 37,10 | 37,93 | 0,60% | 5.664,00 |
| 09.01.2026 | 38,03 | 39,28 | 36,85 | 37,70 | -0,46% | 7.089,00 |
| 08.01.2026 | 38,13 | 38,18 | 37,85 | 37,88 | 0,53% | - |
| 07.01.2026 | 37,88 | 38,00 | 37,35 | 37,68 | 1,55% | 1.104,00 |
| 06.01.2026 | 37,98 | 38,45 | 36,88 | 37,10 | -1,85% | 499,00 |
| 05.01.2026 | 37,45 | 37,80 | 36,83 | 37,80 | 1,68% | 1.697,00 |
| 02.01.2026 | 36,85 | 37,35 | 36,85 | 37,18 | 1,43% | 4.541,00 |
| 30.12.2025 | 36,55 | 36,70 | 36,55 | 36,65 | 0,14% | - |
| 29.12.2025 | 36,43 | 36,70 | 36,30 | 36,60 | 0,62% | 1.034,00 |
| 23.12.2025 | 36,25 | 36,55 | 36,08 | 36,38 | 1,18% | 160,00 |
| 22.12.2025 | 36,53 | 36,70 | 35,93 | 35,95 | -1,17% | 1.406,00 |
| 19.12.2025 | 36,43 | 36,43 | 36,28 | 36,38 | 0,28% | - |
| 18.12.2025 | 36,28 | 36,85 | 35,95 | 36,28 | -0,07% | 1.184,00 |
| 17.12.2025 | 36,95 | 37,00 | 35,33 | 36,30 | 0,48% | 960,00 |
| 16.12.2025 | 36,38 | 36,48 | 36,08 | 36,13 | -0,28% | - |
| 15.12.2025 | 36,20 | 36,80 | 36,05 | 36,23 | -0,69% | 569,00 |
| 12.12.2025 | 36,48 | 36,58 | 36,25 | 36,48 | 1,81% | - |
| 11.12.2025 | 35,10 | 35,90 | 34,90 | 35,83 | 1,85% | - |
| 10.12.2025 | 35,60 | 36,15 | 34,98 | 35,18 | -1,26% | 615,00 |
| 09.12.2025 | 35,88 | 36,30 | 35,25 | 35,63 | -0,84% | 7.569,00 |
| 08.12.2025 | 36,58 | 36,90 | 35,85 | 35,93 | -0,90% | 1.036,00 |
| 05.12.2025 | 36,33 | 36,33 | 35,60 | 36,25 | 0,55% | 150,00 |
| 04.12.2025 | 35,08 | 36,05 | 34,85 | 36,05 | 2,20% | 580,00 |
| 03.12.2025 | 34,38 | 35,28 | 34,38 | 35,28 | 0,79% | 228,00 |
| 02.12.2025 | 35,53 | 35,53 | 34,98 | 35,00 | -1,69% | 50,00 |
| 01.12.2025 | 35,73 | 35,73 | 35,50 | 35,60 | -0,28% | 230,00 |
| 28.11.2025 | 35,28 | 35,83 | 34,90 | 35,70 | 0,99% | 1.210,00 |
| 27.11.2025 | 34,93 | 35,60 | 34,63 | 35,35 | -1,26% | - |
| 26.11.2025 | 35,80 | 36,03 | 35,78 | 35,80 | 1,85% | 200,00 |
| 25.11.2025 | 35,88 | 35,88 | 35,08 | 35,15 | -0,35% | 16,00 |
| 24.11.2025 | 34,83 | 35,78 | 34,68 | 35,28 | 5,30% | 1.003,00 |
| 21.11.2025 | 33,63 | 33,65 | 33,48 | 33,50 | -1,90% | - |
| 20.11.2025 | 34,90 | 35,68 | 34,15 | 34,15 | -0,80% | 5.050,00 |
| 19.11.2025 | 34,33 | 34,43 | 34,33 | 34,43 | 0,88% | - |
| 18.11.2025 | 34,73 | 34,78 | 34,13 | 34,13 | -1,02% | - |
| 17.11.2025 | 34,83 | 34,85 | 34,30 | 34,48 | -0,36% | 354,00 |
| 14.11.2025 | 35,08 | 35,43 | 34,53 | 34,60 | -0,43% | 3.486,00 |
| 13.11.2025 | 34,88 | 34,90 | 34,73 | 34,75 | 0,43% | 260,00 |
| 12.11.2025 | 34,05 | 35,58 | 33,98 | 34,60 | 1,69% | 2.817,00 |
| 11.11.2025 | 35,95 | 36,60 | 33,18 | 34,03 | -6,07% | 31.764,00 |
| 10.11.2025 | 36,05 | 36,53 | 36,05 | 36,23 | 1,26% | 100,00 |
| 07.11.2025 | 36,10 | 36,48 | 35,73 | 35,78 | -1,45% | 160,00 |