33,925€
0,74%
Echtzeit-Aktienkurs Ströer SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Ströer SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 33,63 | 33,78 | 33,60 | 33,70 | 0,07% | - |
| 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 |
| 06.11.2025 | 36,18 | 36,43 | 36,13 | 36,30 | 0,00% | 100,00 |
| 05.11.2025 | 36,58 | 36,78 | 36,10 | 36,30 | -0,82% | 1.309,00 |
| 04.11.2025 | 37,25 | 37,28 | 36,40 | 36,60 | -3,11% | 1.897,00 |
| 03.11.2025 | 38,18 | 38,25 | 37,78 | 37,78 | -0,79% | 1.489,00 |
| 31.10.2025 | 38,20 | 38,43 | 37,85 | 38,08 | -0,33% | 1.465,00 |
| 30.10.2025 | 38,18 | 38,43 | 37,88 | 38,20 | 0,13% | 568,00 |
| 29.10.2025 | 39,50 | 39,83 | 38,03 | 38,15 | -3,54% | 1.599,00 |
| 28.10.2025 | 39,98 | 40,00 | 38,53 | 39,55 | -2,41% | 11.158,00 |
| 27.10.2025 | 40,43 | 40,63 | 40,43 | 40,53 | 1,31% | - |
| 24.10.2025 | 40,48 | 40,68 | 39,95 | 40,00 | -2,26% | 1,00 |
| 23.10.2025 | 40,55 | 41,08 | 40,53 | 40,93 | 0,37% | 2.073,00 |
| 22.10.2025 | 40,63 | 41,15 | 40,05 | 40,78 | 0,80% | 713,00 |
| 21.10.2025 | 40,25 | 41,15 | 40,03 | 40,45 | 0,50% | 1.503,00 |
| 20.10.2025 | 39,90 | 40,58 | 39,90 | 40,25 | 0,44% | 1.840,00 |
| 17.10.2025 | 40,23 | 40,25 | 39,25 | 40,08 | -0,31% | 6.800,00 |
| 16.10.2025 | 40,45 | 41,18 | 39,43 | 40,20 | 0,12% | 4.313,00 |
| 15.10.2025 | 39,18 | 40,25 | 39,05 | 40,15 | 2,55% | 5.110,00 |
| 14.10.2025 | 40,83 | 41,20 | 39,10 | 39,15 | -5,32% | 6.368,00 |
| 13.10.2025 | 42,03 | 42,48 | 40,35 | 41,35 | -2,01% | 9.415,00 |
| 10.10.2025 | 41,18 | 47,70 | 40,53 | 42,20 | 3,56% | 27.262,00 |
| 09.10.2025 | 40,58 | 42,13 | 40,30 | 40,75 | 2,77% | 5.585,00 |
| 08.10.2025 | 39,95 | 40,38 | 39,18 | 39,65 | 0,44% | 850,00 |
| 07.10.2025 | 38,78 | 39,83 | 38,50 | 39,48 | 6,04% | 6.350,00 |
| 06.10.2025 | 37,33 | 37,73 | 37,20 | 37,23 | 0,13% | 30,00 |
| 03.10.2025 | 37,58 | 37,60 | 36,85 | 37,18 | -0,40% | 110,00 |
| 02.10.2025 | 37,85 | 37,88 | 37,18 | 37,33 | -1,65% | 282,00 |
| 01.10.2025 | 37,93 | 38,13 | 37,93 | 37,95 | 1,13% | - |
| 30.09.2025 | 37,53 | 37,55 | 37,50 | 37,53 | -0,27% | - |
| 29.09.2025 | 37,58 | 37,73 | 37,53 | 37,63 | 0,80% | - |
| 26.09.2025 | 36,75 | 37,38 | 36,43 | 37,33 | 0,95% | 854,00 |
| 25.09.2025 | 37,75 | 37,78 | 36,98 | 36,98 | -1,92% | 108,00 |
| 24.09.2025 | 37,73 | 37,75 | 36,80 | 37,70 | 0,07% | 1.988,00 |
| 23.09.2025 | 37,98 | 38,18 | 37,60 | 37,68 | -0,99% | 4.606,00 |
| 22.09.2025 | 39,25 | 39,63 | 37,68 | 38,05 | -2,87% | 1.422,00 |
| 19.09.2025 | 37,40 | 40,15 | 36,73 | 39,18 | 4,54% | 4.599,00 |
| 18.09.2025 | 38,95 | 39,25 | 37,48 | 37,48 | -3,10% | 1.794,00 |
| 17.09.2025 | 39,65 | 39,70 | 38,25 | 38,68 | -2,09% | 8.250,00 |
| 16.09.2025 | 40,13 | 40,18 | 39,23 | 39,50 | -0,63% | 526,00 |
| 15.09.2025 | 39,90 | 40,03 | 39,10 | 39,75 | 1,02% | 3.200,00 |
| 12.09.2025 | 39,28 | 39,38 | 39,28 | 39,35 | -0,57% | - |
| 11.09.2025 | 39,60 | 39,83 | 39,58 | 39,58 | -2,94% | - |
| 10.09.2025 | 41,00 | 41,05 | 40,73 | 40,78 | 0,49% | - |
| 09.09.2025 | 40,73 | 40,80 | 40,58 | 40,58 | 1,82% | - |