119,400€
-0,08%
Echtzeit-Aktienkurs Sto SE & Co. KGaA Vz.
Bid:
Ask:
Aktienkurse zur Sto SE & Co. KGaA Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 119,10 | 119,40 | 119,10 | 119,40 | -0,08% | - |
| 02.07.2025 | 118,90 | 119,70 | 117,60 | 119,50 | 0,84% | - |
| 01.07.2025 | 119,90 | 120,00 | 117,60 | 118,50 | -0,34% | - |
| 30.06.2025 | 121,40 | 123,30 | 118,80 | 118,90 | -1,82% | - |
| 27.06.2025 | 120,20 | 121,80 | 120,10 | 121,10 | 0,67% | - |
| 26.06.2025 | 117,00 | 120,80 | 117,00 | 120,30 | 2,91% | - |
| 25.06.2025 | 118,60 | 120,60 | 116,80 | 116,90 | -1,35% | - |
| 24.06.2025 | 114,90 | 119,00 | 114,10 | 118,50 | 3,67% | 854,00 |
| 23.06.2025 | 117,00 | 117,10 | 112,20 | 114,30 | -2,47% | 131,00 |
| 20.06.2025 | 117,70 | 118,70 | 115,30 | 117,20 | -0,42% | - |
| 19.06.2025 | 120,30 | 120,30 | 116,60 | 117,70 | -2,32% | 539,00 |
| 18.06.2025 | 119,60 | 121,70 | 119,30 | 120,50 | 1,01% | 260,00 |
| 17.06.2025 | 118,30 | 120,30 | 117,50 | 119,30 | 0,25% | 79,00 |
| 16.06.2025 | 120,80 | 121,00 | 118,10 | 119,00 | -1,49% | - |
| 13.06.2025 | 119,60 | 121,00 | 117,20 | 120,80 | 0,25% | 215,00 |
| 12.06.2025 | 119,80 | 121,00 | 116,10 | 120,50 | 0,58% | - |
| 11.06.2025 | 120,20 | 122,60 | 119,50 | 119,80 | -0,25% | - |
| 10.06.2025 | 120,20 | 120,60 | 118,80 | 120,10 | -0,08% | - |
| 09.06.2025 | 120,80 | 121,70 | 119,30 | 120,20 | -0,66% | 50,00 |
| 06.06.2025 | 122,30 | 122,70 | 120,40 | 121,00 | -1,06% | 8,00 |
| 05.06.2025 | 123,90 | 124,00 | 121,40 | 122,30 | -1,05% | 80,00 |
| 04.06.2025 | 122,50 | 125,10 | 121,30 | 123,60 | 1,23% | 100,00 |
| 03.06.2025 | 117,60 | 122,20 | 116,40 | 122,10 | 3,91% | 219,00 |
| 02.06.2025 | 116,10 | 118,00 | 114,60 | 117,50 | 0,69% | 105,00 |
| 30.05.2025 | 118,80 | 120,20 | 116,20 | 116,70 | -1,77% | 9,00 |
| 29.05.2025 | 119,10 | 120,30 | 118,60 | 118,80 | -0,25% | 100,00 |
| 28.05.2025 | 119,60 | 121,00 | 118,30 | 119,10 | -0,33% | 40,00 |
| 27.05.2025 | 118,80 | 121,10 | 118,00 | 119,50 | 0,34% | 50,00 |
| 26.05.2025 | 115,50 | 120,40 | 115,50 | 119,10 | 2,58% | 87,00 |
| 23.05.2025 | 116,80 | 118,10 | 113,70 | 116,10 | -1,11% | 150,00 |
| 22.05.2025 | 117,50 | 118,50 | 116,30 | 117,40 | -0,68% | - |
| 21.05.2025 | 119,80 | 121,00 | 116,60 | 118,20 | -1,83% | 40,00 |
| 20.05.2025 | 121,80 | 122,40 | 120,00 | 120,40 | -1,71% | 40,00 |
| 19.05.2025 | 120,60 | 123,20 | 118,50 | 122,50 | 0,82% | 79,00 |
| 16.05.2025 | 120,50 | 122,70 | 119,40 | 121,50 | 0,75% | 130,00 |
| 15.05.2025 | 122,40 | 123,40 | 118,70 | 120,60 | -1,55% | 260,00 |
| 14.05.2025 | 120,30 | 122,80 | 118,20 | 122,50 | 1,74% | 40,00 |
| 13.05.2025 | 119,70 | 122,20 | 119,70 | 120,40 | 0,08% | - |
| 12.05.2025 | 118,20 | 122,20 | 118,20 | 120,30 | 1,69% | 131,00 |
| 09.05.2025 | 120,20 | 120,30 | 117,00 | 118,30 | -1,50% | 33,00 |
| 08.05.2025 | 115,80 | 121,10 | 115,20 | 120,10 | 3,53% | 30,00 |
| 07.05.2025 | 119,90 | 121,20 | 114,60 | 116,00 | -2,85% | 94,00 |
| 06.05.2025 | 123,80 | 124,70 | 116,60 | 119,40 | -3,94% | 349,00 |
| 05.05.2025 | 129,40 | 129,40 | 122,60 | 124,30 | -3,87% | 370,00 |
| 02.05.2025 | 126,00 | 130,30 | 126,00 | 129,30 | 2,38% | 475,00 |
| 30.04.2025 | 130,60 | 131,90 | 123,20 | 126,30 | -3,51% | 205,00 |
| 29.04.2025 | 131,90 | 133,40 | 130,70 | 130,90 | -0,68% | 75,00 |
| 28.04.2025 | 131,70 | 133,40 | 130,40 | 131,80 | -0,38% | 4,00 |
| 25.04.2025 | 128,30 | 133,30 | 128,20 | 132,30 | 3,04% | 65,00 |
| 24.04.2025 | 127,30 | 129,30 | 126,50 | 128,40 | 0,94% | - |
| 23.04.2025 | 127,20 | 129,50 | 126,60 | 127,20 | 0,16% | 50,00 |
| 22.04.2025 | 126,80 | 127,70 | 125,50 | 127,00 | 0,08% | 35,00 |
| 17.04.2025 | 128,00 | 128,70 | 125,60 | 126,90 | 0,40% | 219,00 |
| 16.04.2025 | 127,60 | 129,30 | 123,90 | 126,40 | -1,56% | 348,00 |
| 15.04.2025 | 126,70 | 129,00 | 125,20 | 128,40 | 1,42% | 205,00 |
| 14.04.2025 | 128,10 | 129,10 | 125,40 | 126,60 | -0,94% | 67,00 |
| 11.04.2025 | 126,20 | 127,80 | 122,40 | 127,80 | 1,67% | 6,00 |
| 10.04.2025 | 123,50 | 128,00 | 121,60 | 125,70 | 2,03% | 120,00 |
| 09.04.2025 | 116,10 | 124,60 | 108,50 | 123,20 | 5,30% | 1.320,00 |
| 08.04.2025 | 115,50 | 120,20 | 114,90 | 117,00 | 1,30% | 648,00 |
| 07.04.2025 | 113,30 | 118,50 | 106,00 | 115,50 | 1,58% | 214,00 |
| 04.04.2025 | 124,30 | 124,70 | 111,60 | 113,70 | -8,45% | 301,00 |
| 03.04.2025 | 119,30 | 125,60 | 119,30 | 124,20 | 1,14% | 57,00 |
| 02.04.2025 | 125,80 | 126,50 | 121,90 | 122,80 | -2,62% | 318,00 |
| 01.04.2025 | 127,40 | 127,90 | 124,90 | 126,10 | -1,10% | 50,00 |
| 31.03.2025 | 127,80 | 127,80 | 123,80 | 127,50 | -0,16% | 232,00 |
| 28.03.2025 | 132,30 | 133,30 | 126,90 | 127,70 | -3,55% | - |
| 27.03.2025 | 130,50 | 134,00 | 128,50 | 132,40 | 0,99% | 129,00 |
| 26.03.2025 | 128,00 | 132,50 | 127,40 | 131,10 | 2,34% | 648,00 |
| 25.03.2025 | 139,70 | 139,70 | 126,70 | 128,10 | -8,37% | 826,00 |
| 24.03.2025 | 142,00 | 143,20 | 137,30 | 139,80 | -1,62% | 40,00 |
| 21.03.2025 | 145,40 | 145,60 | 137,80 | 142,10 | -2,34% | 376,00 |
| 20.03.2025 | 149,00 | 150,30 | 143,50 | 145,50 | -2,41% | 151,00 |
| 19.03.2025 | 152,20 | 152,40 | 147,20 | 149,10 | -2,04% | 704,00 |
| 18.03.2025 | 140,80 | 156,90 | 140,60 | 152,20 | 8,02% | 502,00 |
| 17.03.2025 | 140,80 | 143,10 | 139,40 | 140,90 | -0,49% | 156,00 |
| 14.03.2025 | 136,30 | 142,80 | 134,60 | 141,60 | 4,66% | 902,00 |
| 13.03.2025 | 139,70 | 140,20 | 134,10 | 135,30 | -3,43% | 255,00 |
| 12.03.2025 | 138,40 | 141,60 | 136,40 | 140,10 | 1,97% | 180,00 |
| 11.03.2025 | 135,00 | 138,30 | 134,50 | 137,40 | 2,61% | 70,00 |
| 10.03.2025 | 138,80 | 142,00 | 133,90 | 133,90 | -3,60% | 744,00 |
| 07.03.2025 | 138,90 | 139,80 | 136,80 | 138,90 | -0,07% | 119,00 |
| 06.03.2025 | 136,60 | 141,90 | 136,60 | 139,00 | 1,83% | 657,00 |
| 05.03.2025 | 122,40 | 138,00 | 122,40 | 136,50 | 11,61% | 1.664,00 |
| 04.03.2025 | 128,60 | 128,60 | 118,30 | 122,30 | -4,75% | 437,00 |
| 03.03.2025 | 126,20 | 129,00 | 125,80 | 128,40 | 2,23% | 532,00 |
| 28.02.2025 | 125,40 | 127,40 | 123,20 | 125,60 | -0,32% | 80,00 |
| 27.02.2025 | 127,70 | 129,80 | 125,20 | 126,00 | -1,10% | 95,00 |
| 26.02.2025 | 128,00 | 131,40 | 127,40 | 127,40 | -0,55% | 200,00 |
| 25.02.2025 | 134,50 | 136,90 | 127,70 | 128,10 | -4,76% | 238,00 |
| 24.02.2025 | 132,10 | 136,80 | 130,00 | 134,50 | 3,07% | 925,00 |
| 21.02.2025 | 127,40 | 131,20 | 125,90 | 130,50 | 2,43% | 254,00 |
| 20.02.2025 | 128,50 | 131,50 | 124,60 | 127,40 | -0,86% | 12,00 |
| 19.02.2025 | 130,50 | 131,90 | 127,00 | 128,50 | -1,61% | 220,00 |
| 18.02.2025 | 124,60 | 131,90 | 123,90 | 130,60 | 4,82% | 761,00 |
| 17.02.2025 | 121,50 | 124,90 | 119,90 | 124,60 | 2,38% | 201,00 |
| 14.02.2025 | 123,30 | 124,90 | 120,70 | 121,70 | -1,22% | 245,00 |
| 13.02.2025 | 115,50 | 124,70 | 115,50 | 123,20 | 6,39% | 412,00 |
| 12.02.2025 | 116,20 | 117,60 | 115,00 | 115,80 | 0,61% | 22,00 |
| 11.02.2025 | 113,40 | 119,40 | 112,70 | 115,10 | 1,50% | 183,00 |