47,100€
-0,89%
Echtzeit-Aktienkurs Ströer SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Ströer SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 47,50 | 48,15 | 46,65 | 47,08 | -0,95% | 1.022,00 |
| 16.07.2025 | 47,78 | 47,80 | 47,10 | 47,53 | -0,68% | 82,00 |
| 15.07.2025 | 48,88 | 49,35 | 47,48 | 47,85 | -2,10% | 721,00 |
| 14.07.2025 | 49,33 | 49,33 | 48,08 | 48,88 | -1,01% | 143,00 |
| 11.07.2025 | 50,85 | 50,85 | 49,08 | 49,38 | -2,71% | 461,00 |
| 10.07.2025 | 50,95 | 51,05 | 50,40 | 50,75 | -0,49% | 90,00 |
| 09.07.2025 | 50,85 | 51,65 | 50,20 | 51,00 | 0,29% | 400,00 |
| 08.07.2025 | 50,23 | 50,90 | 50,05 | 50,85 | 1,35% | 3,00 |
| 07.07.2025 | 49,73 | 50,45 | 49,70 | 50,18 | 0,85% | 1,00 |
| 04.07.2025 | 50,45 | 50,50 | 49,23 | 49,75 | -1,39% | 40,00 |
| 03.07.2025 | 50,85 | 51,30 | 0,00 | 50,45 | -0,98% | 30,00 |
| 02.07.2025 | 52,15 | 52,35 | 50,75 | 50,95 | -0,49% | 172,00 |
| 01.07.2025 | 50,75 | 51,25 | 0,00 | 51,20 | 0,49% | 30,00 |
| 30.06.2025 | 51,10 | 51,40 | 50,65 | 50,95 | -0,10% | - |
| 27.06.2025 | 50,15 | 51,10 | 49,25 | 51,00 | 1,80% | - |
| 26.06.2025 | 49,68 | 50,35 | 49,68 | 50,10 | 0,96% | - |
| 25.06.2025 | 50,55 | 50,80 | 49,35 | 49,63 | -1,73% | - |
| 24.06.2025 | 49,68 | 50,70 | 48,58 | 50,50 | 3,96% | - |
| 23.06.2025 | 48,08 | 48,75 | 47,85 | 48,58 | 0,94% | - |
| 20.06.2025 | 48,18 | 49,10 | 48,05 | 48,13 | -0,16% | - |
| 19.06.2025 | 49,25 | 49,28 | 48,15 | 48,20 | -2,18% | 50,00 |
| 18.06.2025 | 49,63 | 50,20 | 48,93 | 49,28 | -0,50% | - |
| 17.06.2025 | 49,43 | 49,70 | 49,10 | 49,53 | -0,45% | - |
| 16.06.2025 | 49,58 | 49,90 | 49,10 | 49,75 | 0,45% | 490,00 |
| 13.06.2025 | 50,65 | 51,15 | 49,33 | 49,53 | -3,18% | 100,00 |
| 12.06.2025 | 52,55 | 52,65 | 51,15 | 51,15 | -2,85% | 290,00 |
| 11.06.2025 | 51,85 | 52,80 | 51,80 | 52,65 | 0,96% | 100,00 |
| 10.06.2025 | 52,95 | 53,25 | 51,90 | 52,15 | -1,51% | 235,00 |
| 09.06.2025 | 52,65 | 53,40 | 52,50 | 52,95 | 0,57% | 341,00 |
| 06.06.2025 | 52,65 | 53,20 | 52,30 | 52,65 | -0,09% | 398,00 |
| 05.06.2025 | 53,00 | 53,65 | 52,45 | 52,70 | -4,79% | 1.549,00 |
| 04.06.2025 | 52,75 | 55,60 | 52,75 | 55,35 | 4,93% | 1.375,00 |
| 03.06.2025 | 52,85 | 52,95 | 51,90 | 52,75 | -0,28% | 81,00 |
| 02.06.2025 | 50,95 | 52,90 | 50,95 | 52,90 | 3,42% | 878,00 |
| 30.05.2025 | 51,40 | 51,70 | 50,85 | 51,15 | -0,49% | 21,00 |
| 29.05.2025 | 51,40 | 51,90 | 50,95 | 51,40 | 0,10% | 322,00 |
| 28.05.2025 | 51,45 | 51,60 | 51,00 | 51,35 | -0,19% | 92,00 |
| 27.05.2025 | 51,15 | 51,55 | 50,80 | 51,45 | 0,39% | 220,00 |
| 26.05.2025 | 50,30 | 51,80 | 50,30 | 51,25 | 1,49% | 585,00 |
| 23.05.2025 | 50,95 | 51,55 | 50,20 | 50,50 | -1,27% | 750,00 |
| 22.05.2025 | 51,15 | 51,70 | 50,50 | 51,15 | -0,49% | - |
| 21.05.2025 | 51,55 | 52,25 | 51,20 | 51,40 | -0,68% | 2.275,00 |
| 20.05.2025 | 50,85 | 51,75 | 50,80 | 51,75 | 1,17% | 250,00 |
| 19.05.2025 | 51,35 | 51,95 | 50,75 | 51,15 | -0,97% | 168,00 |
| 16.05.2025 | 50,95 | 51,80 | 50,90 | 51,65 | 1,18% | 275,00 |
| 15.05.2025 | 51,15 | 51,45 | 50,50 | 51,05 | -0,39% | 60,00 |
| 14.05.2025 | 52,05 | 52,90 | 50,75 | 51,25 | -1,63% | 1.333,00 |
| 13.05.2025 | 51,95 | 53,00 | 51,85 | 52,10 | -0,19% | 435,00 |
| 12.05.2025 | 50,35 | 52,60 | 50,35 | 52,20 | 3,57% | 120,00 |
| 09.05.2025 | 49,35 | 50,85 | 48,88 | 50,40 | 2,23% | 336,00 |
| 08.05.2025 | 52,05 | 52,85 | 48,75 | 49,30 | -5,47% | 1.312,00 |
| 07.05.2025 | 52,55 | 52,90 | 51,60 | 52,15 | -0,67% | - |
| 06.05.2025 | 52,65 | 52,80 | 51,55 | 52,50 | -0,47% | 280,00 |
| 05.05.2025 | 52,75 | 53,10 | 52,35 | 52,75 | 0,29% | 290,00 |
| 02.05.2025 | 52,75 | 53,25 | 51,45 | 52,60 | -0,28% | 50,00 |
| 30.04.2025 | 52,55 | 52,95 | 51,70 | 52,75 | 0,19% | 160,00 |
| 29.04.2025 | 52,65 | 52,80 | 51,85 | 52,65 | -0,09% | 560,00 |
| 28.04.2025 | 51,60 | 52,70 | 51,60 | 52,70 | 1,64% | 1.205,00 |
| 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 |