33,730€
-4,50%
Echtzeit-Aktienkurs Ströer SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Ströer SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 33,83 | 33,83 | 33,69 | 33,71 | -4,56% | 150,00 |
| 03.06.2026 | 37,39 | 37,39 | 34,92 | 35,32 | -6,78% | 970,00 |
| 02.06.2026 | 38,28 | 38,60 | 37,78 | 37,89 | -1,58% | 2.970,00 |
| 01.06.2026 | 37,65 | 38,72 | 37,57 | 38,50 | 2,23% | 1.132,00 |
| 29.05.2026 | 37,51 | 37,76 | 37,33 | 37,66 | 1,24% | - |
| 28.05.2026 | 38,23 | 38,59 | 37,07 | 37,20 | -2,82% | 480,00 |
| 27.05.2026 | 37,54 | 38,37 | 37,52 | 38,28 | 2,19% | 26,00 |
| 26.05.2026 | 38,10 | 38,31 | 37,07 | 37,46 | -1,76% | 230,00 |
| 25.05.2026 | 37,56 | 38,21 | 37,45 | 38,13 | 2,23% | 761,00 |
| 22.05.2026 | 37,70 | 37,82 | 37,04 | 37,30 | -1,69% | 502,00 |
| 21.05.2026 | 34,87 | 38,16 | 34,80 | 37,94 | 10,97% | 2.965,00 |
| 20.05.2026 | 34,85 | 35,09 | 33,95 | 34,19 | -1,36% | 6.749,00 |
| 19.05.2026 | 38,66 | 39,37 | 34,39 | 34,66 | -9,72% | 2.242,00 |
| 18.05.2026 | 38,42 | 38,82 | 37,89 | 38,39 | -0,67% | - |
| 15.05.2026 | 39,20 | 39,39 | 38,48 | 38,65 | -1,65% | 1,00 |
| 14.05.2026 | 39,11 | 39,62 | 38,70 | 39,30 | 0,95% | 1.377,00 |
| 13.05.2026 | 39,87 | 39,95 | 38,66 | 38,93 | -1,82% | 1.075,00 |
| 12.05.2026 | 38,73 | 40,73 | 38,18 | 39,65 | 1,98% | 2.169,00 |
| 11.05.2026 | 39,25 | 39,44 | 38,65 | 38,88 | -1,17% | 2.326,00 |
| 08.05.2026 | 39,09 | 39,81 | 38,65 | 39,34 | 0,67% | 6.312,00 |
| 07.05.2026 | 37,15 | 40,21 | 36,94 | 39,08 | 5,17% | 8.390,00 |
| 06.05.2026 | 36,87 | 38,45 | 36,74 | 37,16 | 1,56% | 810,00 |
| 05.05.2026 | 37,73 | 38,05 | 36,40 | 36,59 | -2,56% | 603,00 |
| 04.05.2026 | 37,19 | 38,10 | 37,19 | 37,55 | 1,32% | 92,00 |
| 30.04.2026 | 36,97 | 37,40 | 36,74 | 37,06 | 0,73% | 300,00 |
| 29.04.2026 | 36,72 | 36,87 | 36,51 | 36,79 | 1,02% | - |
| 28.04.2026 | 36,42 | 36,46 | 35,97 | 36,42 | 0,11% | 259,00 |
| 27.04.2026 | 36,35 | 36,52 | 36,01 | 36,38 | 0,53% | 326,00 |
| 24.04.2026 | 36,63 | 36,67 | 35,47 | 36,19 | -1,42% | 1.630,00 |
| 23.04.2026 | 37,57 | 37,69 | 36,35 | 36,71 | -3,04% | 1.481,00 |
| 22.04.2026 | 37,72 | 38,05 | 37,14 | 37,86 | 0,48% | 1.484,00 |
| 21.04.2026 | 37,97 | 38,34 | 37,63 | 37,68 | -0,55% | 717,00 |
| 20.04.2026 | 37,35 | 38,05 | 35,95 | 37,89 | 0,24% | 916,00 |
| 17.04.2026 | 37,13 | 37,92 | 36,98 | 37,80 | 1,50% | 1.201,00 |
| 16.04.2026 | 36,99 | 37,57 | 36,46 | 37,24 | 2,84% | 2.820,00 |
| 15.04.2026 | 36,22 | 37,01 | 36,15 | 36,21 | -2,66% | 1,00 |
| 14.04.2026 | 35,97 | 37,20 | 35,49 | 37,20 | 4,64% | 2.155,00 |
| 13.04.2026 | 34,59 | 37,40 | 33,72 | 35,55 | 3,64% | 1.820,00 |
| 10.04.2026 | 32,93 | 35,75 | 32,92 | 34,30 | 4,41% | 2.806,00 |
| 09.04.2026 | 31,99 | 33,38 | 31,84 | 32,85 | 0,52% | 1.640,00 |
| 08.04.2026 | 31,35 | 32,71 | 31,35 | 32,68 | 1,74% | 750,00 |
| 07.04.2026 | 31,73 | 32,12 | 31,34 | 32,12 | 2,95% | 1.000,00 |
| 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 |