52,450€
1,16%
Echtzeit-Aktienkurs Ströer SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Ströer SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 51,60 | 52,60 | 51,60 | 52,35 | 0,96% | 205,00 |
| 25.04.2025 | 51,85 | 52,10 | 50,75 | 51,85 | -0,10% | 60,00 |
| 24.04.2025 | 52,45 | 52,60 | 51,10 | 51,90 | -1,05% | 1.085,00 |
| 23.04.2025 | 51,35 | 52,95 | 51,35 | 52,45 | 2,14% | 60,00 |
| 22.04.2025 | 51,10 | 51,50 | 50,40 | 51,35 | 0,49% | 60,00 |
| 17.04.2025 | 49,93 | 51,20 | 49,73 | 51,10 | 2,97% | 140,00 |
| 16.04.2025 | 50,45 | 50,65 | 49,48 | 49,63 | -2,02% | 1.300,00 |
| 15.04.2025 | 49,73 | 50,80 | 49,60 | 50,65 | 1,96% | 100,00 |
| 14.04.2025 | 49,43 | 50,25 | 48,68 | 49,68 | 0,76% | - |
| 11.04.2025 | 48,53 | 49,35 | 48,10 | 49,30 | 1,91% | - |
| 10.04.2025 | 55,25 | 55,25 | 47,43 | 48,38 | -11,97% | 250,00 |
| 09.04.2025 | 46,00 | 56,00 | 45,73 | 54,95 | 18,68% | 200,00 |
| 08.04.2025 | 47,38 | 48,60 | 46,08 | 46,30 | -2,37% | 254,00 |
| 07.04.2025 | 47,43 | 49,23 | 44,03 | 47,43 | -0,35% | 450,00 |
| 04.04.2025 | 51,43 | 51,58 | 46,27 | 47,59 | -7,46% | 630,00 |
| 03.04.2025 | 52,93 | 53,53 | 50,98 | 51,43 | -3,88% | 100,00 |
| 02.04.2025 | 53,98 | 54,38 | 53,00 | 53,50 | -0,97% | - |
| 01.04.2025 | 54,03 | 54,53 | 53,75 | 54,03 | -0,09% | - |
| 31.03.2025 | 54,65 | 54,65 | 53,63 | 54,08 | -1,01% | - |
| 28.03.2025 | 55,78 | 56,03 | 54,58 | 54,63 | -2,11% | - |
| 27.03.2025 | 56,63 | 56,73 | 55,50 | 55,80 | -1,76% | - |
| 26.03.2025 | 57,58 | 57,78 | 56,25 | 56,80 | -1,26% | - |
| 25.03.2025 | 57,58 | 57,98 | 57,20 | 57,53 | -0,04% | - |
| 24.03.2025 | 57,18 | 57,83 | 57,08 | 57,55 | 0,66% | 30,00 |
| 21.03.2025 | 57,98 | 57,98 | 56,63 | 57,18 | -1,38% | - |
| 20.03.2025 | 57,53 | 58,18 | 57,03 | 57,98 | 0,78% | 44,00 |
| 19.03.2025 | 57,93 | 58,15 | 57,25 | 57,53 | -0,69% | 958,00 |
| 18.03.2025 | 58,18 | 59,28 | 57,58 | 57,93 | -0,43% | - |
| 17.03.2025 | 57,73 | 58,30 | 57,13 | 58,18 | 0,65% | 1,00 |
| 14.03.2025 | 58,35 | 59,13 | 57,45 | 57,80 | -0,39% | 728,00 |
| 13.03.2025 | 56,83 | 58,20 | 56,63 | 58,03 | 1,80% | - |
| 12.03.2025 | 56,48 | 57,08 | 56,13 | 57,00 | 1,38% | 22,00 |
| 11.03.2025 | 56,28 | 57,58 | 55,70 | 56,23 | 0,18% | - |
| 10.03.2025 | 56,68 | 57,10 | 55,63 | 56,13 | -0,97% | 250,00 |
| 07.03.2025 | 56,48 | 56,88 | 54,80 | 56,68 | 0,22% | 155,00 |
| 06.03.2025 | 54,78 | 59,18 | 54,78 | 56,55 | 3,15% | 668,00 |
| 05.03.2025 | 52,88 | 56,75 | 52,68 | 54,83 | 3,84% | 230,00 |
| 04.03.2025 | 53,38 | 53,38 | 51,85 | 52,80 | -0,98% | - |
| 03.03.2025 | 53,23 | 53,53 | 52,75 | 53,33 | 0,66% | - |
| 28.02.2025 | 53,03 | 53,63 | 52,78 | 52,98 | -0,61% | - |
| 27.02.2025 | 53,05 | 53,63 | 51,83 | 53,30 | 0,42% | 378,00 |
| 26.02.2025 | 58,13 | 58,73 | 49,52 | 53,08 | -8,77% | 717,00 |
| 25.02.2025 | 58,13 | 58,65 | 57,45 | 58,18 | 0,17% | 675,00 |
| 24.02.2025 | 56,58 | 58,40 | 56,35 | 58,08 | 3,38% | 470,00 |
| 21.02.2025 | 55,63 | 56,35 | 55,60 | 56,18 | 0,99% | - |
| 20.02.2025 | 55,43 | 56,95 | 55,43 | 55,63 | 0,36% | - |
| 19.02.2025 | 57,38 | 57,75 | 55,15 | 55,43 | -3,40% | 22,00 |
| 18.02.2025 | 57,23 | 57,73 | 56,65 | 57,38 | 0,31% | 189,00 |
| 17.02.2025 | 57,10 | 57,43 | 56,30 | 57,20 | 0,13% | 50,00 |
| 14.02.2025 | 57,63 | 57,83 | 56,93 | 57,13 | -0,87% | - |
| 13.02.2025 | 56,13 | 57,75 | 55,73 | 57,63 | 2,67% | 12,00 |
| 12.02.2025 | 56,13 | 56,63 | 55,98 | 56,13 | 0,00% | - |
| 11.02.2025 | 56,15 | 56,63 | 55,93 | 56,13 | -0,04% | - |
| 10.02.2025 | 56,08 | 56,68 | 55,95 | 56,15 | 0,13% | 200,00 |
| 07.02.2025 | 56,53 | 56,68 | 55,93 | 56,08 | -0,80% | 50,00 |
| 06.02.2025 | 56,33 | 56,78 | 55,88 | 56,53 | 0,36% | 168,00 |
| 05.02.2025 | 56,78 | 56,88 | 55,65 | 56,33 | -0,79% | - |
| 04.02.2025 | 57,00 | 57,15 | 56,23 | 56,78 | -0,39% | - |
| 03.02.2025 | 55,53 | 57,13 | 54,98 | 57,00 | 0,22% | - |
| 31.01.2025 | 57,88 | 58,43 | 56,83 | 56,88 | -1,73% | 20,00 |
| 30.01.2025 | 57,78 | 58,38 | 57,35 | 57,88 | 0,26% | - |
| 29.01.2025 | 57,73 | 58,10 | 57,43 | 57,73 | -0,09% | - |
| 28.01.2025 | 57,03 | 58,18 | 56,88 | 57,78 | 1,14% | - |
| 27.01.2025 | 56,68 | 57,70 | 56,13 | 57,13 | 0,79% | 488,00 |
| 24.01.2025 | 56,23 | 57,00 | 56,08 | 56,68 | 0,89% | 800,00 |
| 23.01.2025 | 54,98 | 56,23 | 54,78 | 56,18 | 2,18% | 415,00 |
| 22.01.2025 | 54,33 | 55,20 | 53,93 | 54,98 | 1,20% | 60,00 |
| 21.01.2025 | 54,18 | 54,63 | 53,55 | 54,33 | -0,18% | - |
| 20.01.2025 | 54,48 | 54,98 | 53,68 | 54,43 | -0,09% | 140,00 |
| 17.01.2025 | 54,48 | 54,88 | 53,95 | 54,48 | 0,00% | 77,00 |
| 16.01.2025 | 55,23 | 55,40 | 53,05 | 54,48 | -1,36% | 65,00 |
| 15.01.2025 | 54,68 | 56,98 | 54,58 | 55,23 | 1,01% | 100,00 |
| 14.01.2025 | 56,08 | 56,28 | 54,58 | 54,68 | -2,63% | 711,00 |
| 13.01.2025 | 55,70 | 57,25 | 55,23 | 56,15 | 0,45% | 548,00 |
| 10.01.2025 | 45,99 | 57,15 | 45,37 | 55,90 | 21,55% | 1.942,00 |
| 09.01.2025 | 45,61 | 46,01 | 45,08 | 45,99 | 0,83% | 207,00 |
| 08.01.2025 | 45,73 | 46,24 | 45,23 | 45,61 | -0,31% | 25,00 |
| 07.01.2025 | 45,25 | 46,23 | 44,42 | 45,75 | 1,17% | - |
| 06.01.2025 | 45,09 | 45,66 | 44,88 | 45,22 | 0,31% | - |
| 03.01.2025 | 46,16 | 46,27 | 45,04 | 45,08 | -2,34% | 188,00 |
| 02.01.2025 | 45,90 | 46,44 | 45,72 | 46,16 | 0,65% | 80,00 |
| 30.12.2024 | 46,19 | 46,19 | 45,80 | 45,86 | -0,63% | 248,00 |
| 27.12.2024 | 46,31 | 46,44 | 45,98 | 46,15 | -0,30% | - |
| 23.12.2024 | 46,63 | 46,74 | 45,91 | 46,29 | -0,69% | - |
| 20.12.2024 | 47,21 | 47,23 | 46,25 | 46,61 | -1,31% | 80,00 |
| 19.12.2024 | 47,85 | 48,17 | 47,09 | 47,23 | -1,34% | 150,00 |
| 18.12.2024 | 48,25 | 48,79 | 47,75 | 47,87 | -0,79% | - |
| 17.12.2024 | 48,15 | 48,56 | 47,70 | 48,25 | 0,21% | - |
| 16.12.2024 | 48,62 | 48,64 | 47,28 | 48,15 | -0,93% | - |
| 13.12.2024 | 48,04 | 49,01 | 48,02 | 48,60 | 1,17% | 100,00 |
| 12.12.2024 | 48,73 | 49,22 | 47,97 | 48,04 | -1,38% | 25,00 |
| 11.12.2024 | 49,19 | 49,54 | 48,68 | 48,71 | -1,02% | 385,00 |
| 10.12.2024 | 49,47 | 49,53 | 48,79 | 49,21 | -0,49% | 60,00 |
| 09.12.2024 | 49,09 | 50,25 | 49,07 | 49,45 | 0,73% | - |
| 06.12.2024 | 49,23 | 49,58 | 49,02 | 49,09 | -0,28% | - |
| 05.12.2024 | 51,08 | 51,08 | 48,75 | 49,23 | -3,61% | 770,00 |
| 04.12.2024 | 49,47 | 51,13 | 49,39 | 51,08 | 3,20% | 30,00 |
| 03.12.2024 | 48,94 | 50,03 | 48,92 | 49,49 | 1,12% | - |
| 02.12.2024 | 48,85 | 49,17 | 48,39 | 48,94 | -0,02% | 85,00 |
| 29.11.2024 | 48,97 | 49,06 | 48,29 | 48,95 | -0,08% | 15,00 |