46,610€
-1,31%
Echtzeit-Aktienkurs Ströer SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Ströer SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.11.2024 | 48,63 | 49,06 | 48,13 | 48,99 | 0,74% | - |
| 27.11.2024 | 47,91 | 48,76 | 47,85 | 48,63 | 1,50% | 150,00 |
| 26.11.2024 | 47,89 | 48,25 | 47,40 | 47,91 | 0,00% | 58,00 |
| 25.11.2024 | 46,69 | 48,17 | 46,69 | 47,91 | 2,57% | 200,00 |
| 22.11.2024 | 47,25 | 47,41 | 46,60 | 46,71 | -1,14% | 50,00 |
| 21.11.2024 | 47,81 | 47,83 | 47,11 | 47,25 | -1,17% | 60,00 |
| 20.11.2024 | 47,90 | 48,12 | 47,41 | 47,81 | -0,08% | - |
| 19.11.2024 | 48,19 | 48,34 | 46,98 | 47,85 | -0,66% | 626,00 |
| 18.11.2024 | 48,69 | 49,16 | 48,04 | 48,17 | -1,07% | 21,00 |
| 15.11.2024 | 48,27 | 49,29 | 48,09 | 48,69 | 0,91% | 20,00 |
| 14.11.2024 | 49,23 | 49,49 | 48,18 | 48,25 | -1,99% | 400,00 |
| 13.11.2024 | 49,17 | 50,04 | 48,52 | 49,23 | 0,16% | 1.347,00 |
| 12.11.2024 | 49,72 | 50,25 | 48,61 | 49,15 | -1,93% | 430,00 |
| 11.11.2024 | 49,96 | 50,70 | 49,81 | 50,12 | 0,39% | 352,00 |
| 08.11.2024 | 52,13 | 52,33 | 49,49 | 49,92 | -4,23% | 350,00 |
| 07.11.2024 | 52,53 | 52,75 | 51,80 | 52,13 | -0,86% | 330,00 |
| 06.11.2024 | 53,75 | 54,88 | 52,20 | 52,58 | -3,44% | 71,00 |
| 05.11.2024 | 53,33 | 54,78 | 53,20 | 54,45 | 2,11% | - |
| 04.11.2024 | 54,73 | 54,88 | 53,25 | 53,33 | -2,56% | - |
| 01.11.2024 | 54,73 | 55,05 | 54,13 | 54,73 | 0,00% | - |
| 31.10.2024 | 54,98 | 55,00 | 54,28 | 54,73 | -0,45% | 330,00 |
| 30.10.2024 | 55,23 | 55,30 | 54,50 | 54,98 | -0,63% | 30,00 |
| 29.10.2024 | 55,83 | 56,05 | 55,23 | 55,33 | -0,90% | 50,00 |
| 28.10.2024 | 55,18 | 56,03 | 54,98 | 55,83 | 1,36% | - |
| 25.10.2024 | 55,48 | 55,65 | 54,83 | 55,08 | -0,81% | 1,00 |
| 24.10.2024 | 54,98 | 55,80 | 54,93 | 55,53 | 0,91% | - |
| 23.10.2024 | 55,73 | 55,93 | 54,93 | 55,03 | -1,26% | - |
| 22.10.2024 | 56,93 | 57,03 | 55,05 | 55,73 | -2,19% | 73,00 |
| 21.10.2024 | 57,68 | 58,10 | 56,53 | 56,98 | -1,21% | - |
| 18.10.2024 | 56,88 | 57,73 | 56,48 | 57,68 | 1,41% | 1,00 |
| 17.10.2024 | 56,53 | 57,05 | 56,53 | 56,88 | 0,53% | 200,00 |
| 16.10.2024 | 56,63 | 56,90 | 56,13 | 56,58 | -0,09% | 47,00 |
| 15.10.2024 | 55,98 | 56,90 | 55,98 | 56,63 | 1,16% | 60,00 |
| 14.10.2024 | 55,93 | 56,10 | 55,33 | 55,98 | 0,18% | 48,00 |
| 11.10.2024 | 55,50 | 56,03 | 55,43 | 55,88 | 0,68% | 50,00 |
| 10.10.2024 | 56,68 | 56,68 | 54,95 | 55,50 | -2,07% | 117,00 |
| 09.10.2024 | 56,38 | 56,80 | 56,38 | 56,68 | 0,18% | - |
| 08.10.2024 | 56,48 | 56,63 | 56,10 | 56,58 | 0,09% | - |
| 07.10.2024 | 56,45 | 56,75 | 56,20 | 56,53 | 0,44% | - |
| 04.10.2024 | 55,58 | 56,45 | 55,43 | 56,28 | 1,44% | - |
| 03.10.2024 | 56,18 | 56,55 | 55,38 | 55,48 | -1,33% | - |
| 02.10.2024 | 56,88 | 56,95 | 56,13 | 56,23 | -1,06% | - |
| 01.10.2024 | 57,23 | 57,80 | 56,58 | 56,83 | -0,70% | - |
| 30.09.2024 | 58,08 | 58,18 | 56,93 | 57,23 | -1,29% | - |
| 27.09.2024 | 57,58 | 58,25 | 57,13 | 57,98 | 0,69% | - |
| 26.09.2024 | 56,73 | 58,63 | 56,73 | 57,58 | 1,50% | 61,00 |
| 25.09.2024 | 56,08 | 56,78 | 55,80 | 56,73 | 1,16% | - |
| 24.09.2024 | 56,48 | 56,90 | 55,98 | 56,08 | -0,62% | 250,00 |
| 23.09.2024 | 55,78 | 56,53 | 55,23 | 56,43 | 1,17% | - |
| 20.09.2024 | 57,03 | 57,05 | 55,73 | 55,78 | -2,19% | 391,00 |
| 19.09.2024 | 55,03 | 57,13 | 55,03 | 57,03 | 3,63% | - |
| 18.09.2024 | 55,43 | 55,83 | 54,75 | 55,03 | -0,72% | - |
| 17.09.2024 | 55,13 | 55,83 | 55,08 | 55,43 | 0,64% | 200,00 |
| 16.09.2024 | 55,28 | 55,73 | 54,75 | 55,08 | -0,36% | - |
| 13.09.2024 | 54,73 | 55,75 | 54,65 | 55,28 | 1,01% | - |
| 12.09.2024 | 54,43 | 55,30 | 54,40 | 54,73 | 0,46% | - |
| 11.09.2024 | 55,33 | 55,68 | 54,18 | 54,48 | -1,45% | - |
| 10.09.2024 | 56,28 | 56,38 | 55,03 | 55,28 | -1,86% | - |
| 09.09.2024 | 54,93 | 56,38 | 54,88 | 56,33 | 2,92% | 72,00 |
| 06.09.2024 | 57,78 | 57,90 | 54,68 | 54,73 | -5,28% | 232,00 |
| 05.09.2024 | 57,38 | 58,10 | 57,10 | 57,78 | 0,70% | - |
| 04.09.2024 | 57,93 | 57,93 | 57,10 | 57,38 | -0,95% | - |
| 03.09.2024 | 59,13 | 59,38 | 57,83 | 57,93 | -2,03% | - |
| 02.09.2024 | 59,18 | 59,38 | 58,75 | 59,13 | -0,08% | - |
| 30.08.2024 | 59,08 | 59,53 | 58,93 | 59,18 | 0,17% | 150,00 |
| 29.08.2024 | 58,83 | 59,55 | 58,65 | 59,08 | 0,51% | 100,00 |
| 28.08.2024 | 59,23 | 59,43 | 58,73 | 58,78 | -0,76% | - |
| 27.08.2024 | 59,18 | 59,63 | 58,78 | 59,23 | 0,17% | - |
| 26.08.2024 | 59,03 | 59,45 | 58,90 | 59,13 | 0,00% | - |
| 23.08.2024 | 58,63 | 59,23 | 58,43 | 59,13 | 1,03% | - |
| 22.08.2024 | 58,53 | 58,70 | 58,45 | 58,53 | 0,00% | 20,00 |
| 21.08.2024 | 59,03 | 59,05 | 58,30 | 58,53 | -0,76% | - |
| 20.08.2024 | 58,98 | 59,20 | 58,33 | 58,98 | 0,00% | 62,00 |
| 19.08.2024 | 58,73 | 58,98 | 58,55 | 58,98 | 0,43% | - |
| 16.08.2024 | 58,73 | 58,98 | 58,45 | 58,73 | 0,00% | - |
| 15.08.2024 | 58,23 | 58,73 | 57,48 | 58,73 | 0,86% | - |
| 14.08.2024 | 58,08 | 58,55 | 57,80 | 58,23 | 0,26% | - |
| 13.08.2024 | 57,98 | 58,13 | 57,48 | 58,08 | 0,26% | 15,00 |
| 12.08.2024 | 58,08 | 58,40 | 57,60 | 57,93 | -0,09% | - |
| 09.08.2024 | 58,63 | 58,65 | 57,15 | 57,98 | -1,11% | 20,00 |
| 08.08.2024 | 57,83 | 62,60 | 57,73 | 58,63 | 1,65% | 232,00 |
| 07.08.2024 | 57,93 | 58,93 | 57,65 | 57,68 | -0,26% | 762,00 |
| 06.08.2024 | 57,08 | 58,35 | 57,08 | 57,83 | 1,14% | 309,00 |
| 05.08.2024 | 60,03 | 60,03 | 56,83 | 57,18 | -4,67% | 289,00 |