37,190€
-1,22%
Echtzeit-Aktienkurs STROEER SE + CO. KGAA
Bid:
Ask:
Aktienkurse zur STROEER SE + CO. KGAA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 37,73 | 37,83 | 36,74 | 37,19 | -1,22% | 2.255,00 |
| 22.09.2026 | 37,11 | 38,26 | 37,04 | 37,65 | 1,29% | - |
| 21.09.2026 | 36,42 | 37,25 | 36,13 | 37,17 | 3,42% | 382,00 |
| 18.09.2026 | 35,92 | 36,96 | 35,74 | 35,94 | -0,91% | 300,00 |
| 17.09.2026 | 36,43 | 36,81 | 36,26 | 36,27 | -0,79% | - |
| 16.09.2026 | 36,69 | 36,95 | 36,32 | 36,56 | -0,76% | - |
| 15.09.2026 | 37,51 | 37,51 | 36,83 | 36,84 | -1,66% | 1,00 |
| 14.09.2026 | 37,59 | 37,91 | 37,16 | 37,46 | -0,08% | 1,00 |
| 11.09.2026 | 37,65 | 37,87 | 37,42 | 37,49 | -0,13% | - |
| 10.09.2026 | 37,37 | 37,90 | 37,25 | 37,54 | 0,89% | - |
| 09.09.2026 | 37,19 | 37,64 | 36,96 | 37,21 | -0,37% | - |
| 08.09.2026 | 37,63 | 37,65 | 37,29 | 37,35 | -0,74% | 29,00 |
| 07.09.2026 | 37,63 | 38,05 | 36,69 | 37,63 | -1,29% | 400,00 |
| 04.09.2026 | 38,21 | 38,52 | 38,11 | 38,12 | -0,21% | - |
| 03.09.2026 | 37,68 | 38,41 | 37,56 | 38,20 | 1,84% | - |
| 02.09.2026 | 37,96 | 38,01 | 37,41 | 37,51 | -1,39% | 400,00 |
| 01.09.2026 | 39,21 | 39,28 | 37,98 | 38,04 | -3,03% | 502,00 |
| 31.08.2026 | 38,96 | 39,82 | 38,82 | 39,23 | 0,38% | 1,00 |
| 28.08.2026 | 39,87 | 40,00 | 38,91 | 39,08 | -1,19% | 1.292,00 |
| 27.08.2026 | 39,79 | 39,86 | 39,19 | 39,55 | -0,30% | 9.293,00 |
| 26.08.2026 | 39,47 | 40,50 | 39,24 | 39,67 | 1,15% | - |
| 25.08.2026 | 39,74 | 39,92 | 39,17 | 39,22 | 0,13% | - |
| 24.08.2026 | 38,79 | 39,31 | 38,67 | 39,17 | 0,82% | - |
| 21.08.2026 | 38,91 | 39,06 | 38,53 | 38,85 | -0,38% | 13,00 |
| 20.08.2026 | 40,25 | 40,31 | 38,77 | 39,00 | -3,23% | 2.440,00 |
| 19.08.2026 | 39,98 | 40,36 | 39,62 | 40,30 | 0,22% | - |
| 18.08.2026 | 40,31 | 40,63 | 39,98 | 40,21 | 0,07% | 40,00 |
| 17.08.2026 | 40,55 | 41,05 | 40,05 | 40,18 | -0,77% | 100,00 |
| 14.08.2026 | 39,75 | 40,59 | 39,75 | 40,49 | 2,56% | - |
| 13.08.2026 | 39,83 | 41,08 | 39,27 | 39,48 | -1,35% | 29,00 |
| 12.08.2026 | 39,88 | 40,10 | 39,34 | 40,02 | -0,20% | 32,00 |
| 11.08.2026 | 39,86 | 40,26 | 39,39 | 40,10 | 0,86% | - |
| 10.08.2026 | 40,45 | 40,87 | 39,55 | 39,76 | -1,78% | 315,00 |
| 07.08.2026 | 40,53 | 40,95 | 40,08 | 40,48 | -1,03% | 1.139,00 |
| 06.08.2026 | 40,47 | 41,44 | 40,43 | 40,90 | -0,24% | 36,00 |
| 05.08.2026 | 40,70 | 41,76 | 40,70 | 41,00 | 0,05% | 1.067,00 |
| 04.08.2026 | 40,64 | 41,15 | 40,37 | 40,98 | 1,49% | 991,00 |
| 03.08.2026 | 39,77 | 40,46 | 39,19 | 40,38 | 1,43% | 927,00 |
| 31.07.2026 | 39,78 | 39,93 | 39,30 | 39,81 | 0,56% | 497,00 |
| 30.07.2026 | 39,79 | 40,64 | 39,25 | 39,59 | -0,60% | 1.664,00 |
| 29.07.2026 | 37,29 | 40,16 | 37,07 | 39,83 | 7,45% | 2.976,00 |
| 28.07.2026 | 36,59 | 37,25 | 36,53 | 37,07 | 3,09% | 500,00 |
| 27.07.2026 | 35,17 | 36,14 | 35,17 | 35,96 | 2,71% | - |
| 24.07.2026 | 34,87 | 35,27 | 34,56 | 35,01 | -0,14% | - |
| 23.07.2026 | 35,26 | 35,30 | 34,79 | 35,06 | -0,93% | 40,00 |
| 22.07.2026 | 35,61 | 35,96 | 35,13 | 35,39 | -0,31% | 1,00 |
| 21.07.2026 | 35,79 | 35,93 | 35,15 | 35,50 | -1,93% | - |
| 20.07.2026 | 35,77 | 36,26 | 35,61 | 36,20 | 1,06% | 1,00 |
| 17.07.2026 | 35,90 | 36,16 | 35,25 | 35,82 | -1,00% | - |
| 16.07.2026 | 35,54 | 36,55 | 35,31 | 36,18 | 2,43% | - |
| 15.07.2026 | 35,03 | 35,79 | 34,56 | 35,32 | 0,66% | 300,00 |
| 14.07.2026 | 35,00 | 35,34 | 34,39 | 35,09 | -0,28% | 1.260,00 |
| 13.07.2026 | 34,50 | 35,26 | 34,43 | 35,19 | 1,59% | 100,00 |
| 10.07.2026 | 34,08 | 34,77 | 33,99 | 34,64 | 1,94% | - |
| 09.07.2026 | 34,00 | 34,20 | 33,53 | 33,98 | 0,03% | - |
| 08.07.2026 | 34,89 | 34,89 | 33,48 | 33,97 | -3,44% | 149,00 |
| 07.07.2026 | 35,19 | 35,58 | 34,95 | 35,18 | -0,79% | - |
| 06.07.2026 | 34,91 | 35,88 | 34,77 | 35,46 | 1,52% | 100,00 |
| 03.07.2026 | 34,87 | 35,02 | 34,32 | 34,93 | 0,09% | 175,00 |
| 02.07.2026 | 34,17 | 35,09 | 33,99 | 34,90 | 2,83% | 293,00 |
| 01.07.2026 | 34,15 | 34,47 | 33,48 | 33,94 | 0,27% | 95,00 |
| 30.06.2026 | 33,78 | 34,16 | 33,36 | 33,85 | 0,21% | 5,00 |
| 29.06.2026 | 33,72 | 34,10 | 33,49 | 33,78 | 3,40% | 26,00 |
| 26.06.2026 | 33,11 | 33,33 | 32,64 | 32,67 | -3,11% | - |
| 25.06.2026 | 33,48 | 33,86 | 33,36 | 33,72 | 1,08% | - |
| 24.06.2026 | 34,24 | 34,54 | 32,49 | 33,36 | -2,48% | 400,00 |
| 23.06.2026 | 34,35 | 34,59 | 34,02 | 34,21 | -1,84% | 260,00 |
| 22.06.2026 | 35,51 | 35,72 | 34,42 | 34,85 | -2,22% | 1,00 |
| 19.06.2026 | 34,95 | 36,35 | 34,67 | 35,64 | 2,35% | 164,00 |
| 18.06.2026 | 35,26 | 35,54 | 34,75 | 34,82 | -1,36% | 5,00 |
| 17.06.2026 | 34,91 | 35,31 | 34,75 | 35,30 | 0,28% | 358,00 |
| 16.06.2026 | 35,31 | 35,72 | 34,89 | 35,20 | -2,22% | 338,00 |
| 15.06.2026 | 34,30 | 36,80 | 34,06 | 36,00 | 5,63% | 900,00 |
| 12.06.2026 | 34,40 | 34,67 | 33,84 | 34,08 | -1,30% | 382,00 |
| 11.06.2026 | 34,21 | 34,94 | 33,97 | 34,53 | -0,14% | - |
| 10.06.2026 | 34,55 | 35,09 | 34,22 | 34,58 | -1,90% | 550,00 |
| 09.06.2026 | 34,69 | 35,97 | 34,52 | 35,25 | 0,80% | 4.870,00 |
| 08.06.2026 | 34,41 | 35,09 | 34,14 | 34,97 | -0,23% | 560,00 |
| 05.06.2026 | 35,14 | 35,85 | 35,02 | 35,05 | -1,90% | - |
| 04.06.2026 | 33,83 | 35,78 | 33,69 | 35,73 | 1,16% | 1.912,00 |
| 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 |