121,200€
-0,57%
Echtzeit-Aktienkurs Sto SE & Co. KGaA Vz.
Bid:
Ask:
Aktienkurse zur Sto SE & Co. KGaA Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 120,50 | 120,70 | 120,50 | 120,70 | -0,98% | - |
| 07.01.2026 | 121,20 | 122,10 | 121,00 | 121,90 | 0,83% | 15,00 |
| 06.01.2026 | 120,80 | 120,90 | 120,80 | 120,90 | -0,41% | - |
| 05.01.2026 | 121,70 | 121,70 | 121,30 | 121,40 | 0,50% | - |
| 02.01.2026 | 121,10 | 121,40 | 120,40 | 120,80 | 1,09% | - |
| 30.12.2025 | 120,60 | 121,00 | 119,50 | 119,50 | -0,83% | - |
| 29.12.2025 | 120,00 | 120,90 | 120,00 | 120,50 | 0,58% | - |
| 23.12.2025 | 119,90 | 119,90 | 119,80 | 119,80 | -1,16% | - |
| 22.12.2025 | 121,10 | 121,30 | 121,10 | 121,20 | 0,08% | - |
| 19.12.2025 | 121,10 | 121,60 | 120,80 | 121,10 | -3,35% | - |
| 17.12.2025 | 125,40 | 125,50 | 125,20 | 125,30 | 1,21% | - |
| 16.12.2025 | 124,20 | 124,20 | 123,40 | 123,80 | -0,72% | - |
| 15.12.2025 | 126,20 | 126,30 | 124,30 | 124,70 | -0,40% | 30,00 |
| 12.12.2025 | 124,60 | 126,10 | 123,70 | 125,20 | 0,72% | 5,00 |
| 11.12.2025 | 121,50 | 124,60 | 120,10 | 124,30 | 2,22% | 20,00 |
| 10.12.2025 | 121,00 | 122,30 | 119,50 | 121,60 | -2,41% | 50,00 |
| 09.12.2025 | 124,50 | 124,70 | 124,50 | 124,60 | -1,11% | - |
| 08.12.2025 | 126,60 | 126,70 | 126,00 | 126,00 | 1,04% | - |
| 05.12.2025 | 124,80 | 124,80 | 124,70 | 124,70 | 0,40% | - |
| 04.12.2025 | 124,30 | 124,30 | 124,10 | 124,20 | 1,47% | - |
| 03.12.2025 | 122,40 | 122,40 | 122,30 | 122,40 | -0,33% | - |
| 02.12.2025 | 122,80 | 122,80 | 122,80 | 122,80 | -0,65% | - |
| 01.12.2025 | 123,30 | 124,90 | 119,30 | 123,60 | 2,06% | - |
| 28.11.2025 | 120,80 | 122,10 | 120,80 | 121,10 | -0,90% | 4,00 |
| 27.11.2025 | 121,30 | 123,60 | 120,50 | 122,20 | -1,85% | - |
| 26.11.2025 | 124,50 | 124,70 | 124,50 | 124,50 | 2,81% | - |
| 25.11.2025 | 121,70 | 121,80 | 121,10 | 121,10 | 2,02% | 300,00 |
| 24.11.2025 | 116,90 | 119,20 | 112,50 | 118,70 | 0,51% | - |
| 21.11.2025 | 116,70 | 118,20 | 116,30 | 118,10 | 1,55% | - |
| 20.11.2025 | 116,70 | 118,20 | 116,30 | 116,30 | -0,09% | - |
| 19.11.2025 | 114,00 | 118,00 | 113,90 | 116,40 | -0,68% | - |
| 18.11.2025 | 117,00 | 117,20 | 117,00 | 117,20 | 0,09% | - |
| 17.11.2025 | 116,90 | 117,90 | 116,90 | 117,10 | -0,43% | - |
| 14.11.2025 | 117,70 | 117,80 | 117,60 | 117,60 | 1,20% | - |
| 13.11.2025 | 116,10 | 116,30 | 116,10 | 116,20 | -0,34% | - |
| 12.11.2025 | 116,20 | 116,70 | 114,10 | 116,60 | 0,00% | 20,00 |
| 11.11.2025 | 116,60 | 116,80 | 116,60 | 116,60 | -0,85% | - |
| 10.11.2025 | 117,50 | 118,30 | 117,50 | 117,60 | -0,25% | - |
| 07.11.2025 | 117,90 | 118,00 | 117,90 | 117,90 | 2,17% | - |
| 06.11.2025 | 115,60 | 115,60 | 115,40 | 115,40 | -1,03% | - |
| 05.11.2025 | 119,00 | 119,00 | 116,60 | 116,60 | -1,93% | 229,00 |
| 04.11.2025 | 119,10 | 119,10 | 118,70 | 118,90 | -0,67% | - |
| 03.11.2025 | 119,70 | 120,30 | 119,60 | 119,70 | 0,25% | - |
| 31.10.2025 | 122,20 | 122,20 | 119,30 | 119,40 | -1,81% | - |
| 30.10.2025 | 121,60 | 121,60 | 121,50 | 121,60 | 2,27% | - |
| 29.10.2025 | 122,40 | 122,80 | 118,90 | 118,90 | -2,94% | 30,00 |
| 28.10.2025 | 122,80 | 122,80 | 122,20 | 122,50 | -0,65% | - |
| 27.10.2025 | 125,20 | 126,20 | 122,30 | 123,30 | -0,80% | 35,00 |
| 24.10.2025 | 124,00 | 124,50 | 123,80 | 124,30 | -0,32% | - |
| 23.10.2025 | 124,60 | 124,80 | 124,60 | 124,70 | 0,73% | - |
| 22.10.2025 | 124,00 | 124,00 | 123,80 | 123,80 | -1,82% | - |
| 21.10.2025 | 124,50 | 126,10 | 124,40 | 126,10 | 1,20% | - |
| 20.10.2025 | 123,30 | 127,40 | 122,90 | 124,60 | 1,47% | 134,00 |
| 17.10.2025 | 123,10 | 123,10 | 122,50 | 122,80 | 0,74% | - |
| 16.10.2025 | 120,80 | 122,30 | 120,20 | 121,90 | 1,08% | - |
| 15.10.2025 | 123,10 | 124,00 | 120,40 | 120,60 | -4,29% | 86,00 |
| 14.10.2025 | 126,20 | 126,20 | 126,00 | 126,00 | 0,32% | - |
| 13.10.2025 | 125,50 | 126,20 | 125,20 | 125,60 | -4,49% | - |
| 10.10.2025 | 131,40 | 131,50 | 131,40 | 131,50 | 1,08% | - |
| 09.10.2025 | 130,00 | 130,10 | 129,90 | 130,10 | 1,17% | - |
| 08.10.2025 | 128,40 | 128,60 | 128,20 | 128,60 | 1,26% | - |
| 07.10.2025 | 127,10 | 127,20 | 127,00 | 127,00 | 1,52% | - |
| 06.10.2025 | 125,10 | 125,20 | 125,00 | 125,10 | 2,37% | - |
| 03.10.2025 | 122,20 | 122,20 | 122,00 | 122,20 | 0,74% | - |
| 02.10.2025 | 121,30 | 121,30 | 121,20 | 121,30 | 1,08% | - |
| 01.10.2025 | 120,00 | 120,20 | 120,00 | 120,00 | -1,72% | - |
| 30.09.2025 | 122,10 | 122,10 | 121,90 | 122,10 | 0,58% | - |
| 29.09.2025 | 121,40 | 121,80 | 121,40 | 121,40 | 1,25% | - |
| 26.09.2025 | 119,80 | 119,90 | 119,70 | 119,90 | -0,42% | - |
| 25.09.2025 | 120,50 | 120,50 | 120,40 | 120,40 | 0,33% | - |
| 24.09.2025 | 120,00 | 120,00 | 119,90 | 120,00 | 0,08% | - |
| 23.09.2025 | 120,00 | 120,10 | 119,80 | 119,90 | -0,75% | - |
| 22.09.2025 | 121,60 | 121,60 | 118,70 | 120,80 | 0,17% | - |
| 19.09.2025 | 121,80 | 121,80 | 120,50 | 120,60 | -1,15% | - |
| 18.09.2025 | 122,00 | 122,00 | 121,70 | 122,00 | 0,74% | - |
| 17.09.2025 | 122,00 | 122,10 | 120,90 | 121,10 | -0,49% | - |
| 16.09.2025 | 121,80 | 121,80 | 121,70 | 121,70 | -1,22% | - |
| 15.09.2025 | 123,20 | 123,20 | 123,00 | 123,20 | -0,32% | - |
| 12.09.2025 | 124,30 | 124,50 | 121,60 | 123,60 | -0,32% | - |
| 11.09.2025 | 123,90 | 124,20 | 123,90 | 124,00 | -0,56% | - |
| 08.09.2025 | 124,80 | 124,80 | 124,50 | 124,70 | 0,16% | - |
| 05.09.2025 | 123,30 | 126,20 | 123,00 | 124,50 | 0,97% | 41,00 |
| 04.09.2025 | 121,80 | 124,70 | 121,20 | 123,30 | 1,23% | 27,00 |
| 03.09.2025 | 119,80 | 122,50 | 119,70 | 121,80 | 1,67% | 83,00 |
| 02.09.2025 | 123,30 | 126,30 | 119,80 | 119,80 | -3,31% | 75,00 |
| 01.09.2025 | 124,40 | 125,40 | 121,50 | 123,90 | -0,40% | - |
| 29.08.2025 | 124,70 | 125,60 | 123,70 | 124,40 | -0,32% | - |
| 28.08.2025 | 124,90 | 127,80 | 124,00 | 124,80 | -0,32% | 178,00 |
| 27.08.2025 | 123,80 | 126,40 | 121,50 | 125,20 | 1,13% | 1.250,00 |
| 26.08.2025 | 125,00 | 125,00 | 121,60 | 123,80 | -0,96% | 1,00 |
| 25.08.2025 | 127,50 | 128,80 | 124,80 | 125,00 | -2,11% | 438,00 |
| 22.08.2025 | 125,40 | 129,50 | 124,70 | 127,70 | 1,83% | - |
| 21.08.2025 | 124,30 | 125,70 | 123,50 | 125,40 | 0,88% | 121,00 |
| 20.08.2025 | 125,00 | 126,70 | 124,10 | 124,30 | -0,72% | - |
| 19.08.2025 | 123,80 | 126,80 | 121,90 | 125,20 | 1,13% | 378,00 |
| 18.08.2025 | 124,80 | 125,40 | 122,40 | 123,80 | -0,80% | 10,00 |
| 15.08.2025 | 124,90 | 125,60 | 123,70 | 124,80 | -0,08% | - |
| 14.08.2025 | 125,00 | 127,00 | 123,10 | 124,90 | -0,24% | 192,00 |
| 13.08.2025 | 124,80 | 126,30 | 124,40 | 125,20 | 0,32% | 90,00 |
| 12.08.2025 | 125,10 | 125,80 | 123,30 | 124,80 | -0,24% | 56,00 |