112,800€
-1,05%
Echtzeit-Aktienkurs Sto SE & Co. KGaA Vz.
Bid:
Ask:
Aktienkurse zur Sto SE & Co. KGaA Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 114,00 | 114,50 | 112,70 | 112,80 | -1,05% | 14,00 |
| 21.11.2024 | 113,40 | 114,50 | 113,20 | 114,00 | 0,53% | 161,00 |
| 20.11.2024 | 113,30 | 114,70 | 112,10 | 113,40 | 0,18% | 313,00 |
| 19.11.2024 | 112,70 | 115,00 | 112,50 | 113,20 | 0,44% | 114,00 |
| 18.11.2024 | 119,40 | 121,90 | 108,80 | 112,70 | -5,61% | 492,00 |
| 15.11.2024 | 119,70 | 120,00 | 119,00 | 119,40 | -0,17% | - |
| 14.11.2024 | 119,80 | 120,30 | 119,10 | 119,60 | -0,17% | - |
| 13.11.2024 | 121,10 | 121,50 | 119,70 | 119,80 | -0,99% | 21,00 |
| 12.11.2024 | 120,30 | 122,50 | 120,10 | 121,00 | -0,17% | 6,00 |
| 11.11.2024 | 120,80 | 122,70 | 120,40 | 121,20 | 0,41% | 219,00 |
| 08.11.2024 | 120,20 | 121,00 | 119,70 | 120,70 | 0,42% | 10,00 |
| 07.11.2024 | 122,20 | 123,10 | 120,10 | 120,20 | -1,64% | 17,00 |
| 06.11.2024 | 118,90 | 122,20 | 118,90 | 122,20 | 1,41% | 148,00 |
| 05.11.2024 | 120,70 | 121,00 | 120,20 | 120,50 | -0,17% | - |
| 04.11.2024 | 119,20 | 121,20 | 118,10 | 120,70 | 1,26% | 34,00 |
| 01.11.2024 | 121,80 | 122,00 | 119,00 | 119,20 | -2,21% | 75,00 |
| 31.10.2024 | 119,20 | 122,00 | 117,50 | 121,90 | 2,27% | - |
| 30.10.2024 | 121,30 | 122,50 | 118,50 | 119,20 | -1,97% | - |
| 29.10.2024 | 122,20 | 123,00 | 121,40 | 121,60 | -0,49% | - |
| 28.10.2024 | 124,10 | 125,70 | 121,50 | 122,20 | -1,37% | - |
| 25.10.2024 | 124,80 | 124,90 | 122,00 | 123,90 | -0,72% | 554,00 |
| 24.10.2024 | 125,50 | 126,50 | 123,90 | 124,80 | -0,56% | - |
| 23.10.2024 | 128,20 | 128,40 | 125,30 | 125,50 | -2,03% | - |
| 22.10.2024 | 125,90 | 128,30 | 125,00 | 128,10 | 1,67% | 620,00 |
| 21.10.2024 | 124,70 | 126,90 | 123,80 | 126,00 | 1,04% | 300,00 |
| 18.10.2024 | 123,20 | 125,50 | 122,50 | 124,70 | 1,22% | 55,00 |
| 17.10.2024 | 120,80 | 123,30 | 118,30 | 123,20 | 1,90% | 15,00 |
| 16.10.2024 | 119,80 | 121,60 | 119,60 | 120,90 | 0,92% | 50,00 |
| 15.10.2024 | 121,70 | 123,60 | 119,60 | 119,80 | -1,56% | 2,00 |
| 14.10.2024 | 123,70 | 123,70 | 120,50 | 121,70 | -1,62% | 16,00 |
| 11.10.2024 | 123,40 | 124,80 | 122,40 | 123,70 | 0,24% | 56,00 |
| 10.10.2024 | 123,60 | 124,60 | 122,40 | 123,40 | -0,16% | 88,00 |
| 09.10.2024 | 123,00 | 124,10 | 122,70 | 123,60 | 0,00% | 185,00 |
| 08.10.2024 | 123,30 | 124,20 | 122,20 | 123,60 | 0,24% | 25,00 |
| 07.10.2024 | 124,20 | 124,30 | 121,60 | 123,30 | -0,48% | - |
| 04.10.2024 | 121,80 | 124,60 | 121,50 | 123,90 | 1,89% | - |
| 03.10.2024 | 122,40 | 122,90 | 121,30 | 121,60 | -0,73% | - |
| 02.10.2024 | 122,80 | 123,30 | 121,50 | 122,50 | -0,24% | 25,00 |
| 01.10.2024 | 122,20 | 123,80 | 121,90 | 122,80 | 0,49% | - |
| 30.09.2024 | 122,00 | 122,70 | 120,50 | 122,20 | 0,33% | 130,00 |
| 27.09.2024 | 123,10 | 124,00 | 121,40 | 121,80 | -1,06% | 27,00 |
| 26.09.2024 | 120,30 | 124,70 | 120,30 | 123,10 | 2,16% | 4,00 |
| 25.09.2024 | 119,10 | 120,80 | 118,70 | 120,50 | 1,18% | 54,00 |
| 24.09.2024 | 120,30 | 120,70 | 117,50 | 119,10 | -0,83% | - |
| 23.09.2024 | 124,90 | 125,10 | 119,00 | 120,10 | -3,84% | 48,00 |
| 20.09.2024 | 122,60 | 125,10 | 121,40 | 124,90 | 1,88% | 16,00 |
| 19.09.2024 | 117,40 | 123,30 | 117,30 | 122,60 | 4,43% | - |
| 18.09.2024 | 116,40 | 118,20 | 115,90 | 117,40 | 0,86% | 410,00 |
| 17.09.2024 | 118,40 | 118,90 | 115,60 | 116,40 | -1,61% | 150,00 |
| 16.09.2024 | 117,40 | 119,50 | 115,40 | 118,30 | 0,77% | - |
| 13.09.2024 | 116,70 | 117,50 | 115,20 | 117,40 | 0,60% | 23,00 |
| 12.09.2024 | 116,50 | 116,80 | 115,10 | 116,70 | 0,09% | 80,00 |
| 11.09.2024 | 116,60 | 117,60 | 115,20 | 116,60 | 0,09% | - |
| 10.09.2024 | 116,70 | 117,20 | 116,00 | 116,50 | -0,17% | 221,00 |
| 09.09.2024 | 118,70 | 120,20 | 116,30 | 116,70 | -1,44% | 9,00 |
| 06.09.2024 | 118,70 | 120,70 | 118,10 | 118,40 | -0,25% | 96,00 |
| 05.09.2024 | 118,80 | 119,60 | 118,70 | 118,70 | -0,17% | 15,00 |
| 04.09.2024 | 120,60 | 120,60 | 118,50 | 118,90 | -1,41% | - |
| 03.09.2024 | 121,10 | 122,60 | 120,40 | 120,60 | -0,41% | 70,00 |
| 02.09.2024 | 119,60 | 121,80 | 116,90 | 121,10 | 1,25% | 185,00 |
| 30.08.2024 | 119,50 | 120,50 | 118,70 | 119,60 | 0,08% | 67,00 |
| 29.08.2024 | 119,20 | 120,10 | 115,50 | 119,50 | 0,34% | 56,00 |
| 28.08.2024 | 119,50 | 119,80 | 118,00 | 119,10 | -0,33% | - |
| 27.08.2024 | 119,80 | 120,00 | 118,40 | 119,50 | -0,08% | 25,00 |
| 26.08.2024 | 118,80 | 120,00 | 118,80 | 119,60 | 0,25% | - |
| 23.08.2024 | 119,10 | 120,10 | 118,50 | 119,30 | 0,51% | - |
| 22.08.2024 | 119,40 | 120,10 | 118,70 | 118,70 | -0,59% | 26,00 |
| 21.08.2024 | 119,90 | 120,20 | 118,70 | 119,40 | -0,17% | 2,00 |
| 20.08.2024 | 123,80 | 124,20 | 118,50 | 119,60 | -3,31% | 75,00 |
| 19.08.2024 | 120,90 | 124,80 | 119,90 | 123,70 | 2,32% | - |
| 16.08.2024 | 118,80 | 120,90 | 117,60 | 120,90 | 1,77% | - |
| 15.08.2024 | 117,60 | 118,80 | 117,10 | 118,80 | 1,02% | 19,00 |
| 14.08.2024 | 117,20 | 118,40 | 116,70 | 117,60 | 0,34% | 6,00 |
| 13.08.2024 | 120,20 | 120,40 | 116,40 | 117,20 | -2,33% | 199,00 |
| 12.08.2024 | 122,10 | 123,00 | 118,40 | 120,00 | -1,40% | 121,00 |
| 09.08.2024 | 123,00 | 123,30 | 120,30 | 121,70 | -1,06% | - |
| 08.08.2024 | 122,30 | 124,50 | 121,70 | 123,00 | 1,07% | 130,00 |
| 07.08.2024 | 120,20 | 123,80 | 120,20 | 121,70 | 1,76% | 261,00 |
| 06.08.2024 | 116,40 | 120,90 | 116,40 | 119,60 | 2,40% | 312,00 |
| 05.08.2024 | 123,30 | 123,50 | 115,40 | 116,80 | -4,96% | 396,00 |
| 02.08.2024 | 122,10 | 123,90 | 120,40 | 122,90 | -0,57% | 20,00 |
| 01.08.2024 | 124,10 | 124,50 | 121,50 | 123,60 | -0,32% | 235,00 |
| 31.07.2024 | 127,20 | 128,20 | 123,10 | 124,00 | -2,36% | 266,00 |
| 30.07.2024 | 127,00 | 129,00 | 126,50 | 127,00 | 0,00% | 10,00 |
| 29.07.2024 | 128,50 | 128,70 | 126,50 | 127,00 | -1,01% | 8,00 |
| 26.07.2024 | 129,00 | 129,60 | 126,50 | 128,30 | -0,54% | 109,00 |
| 25.07.2024 | 128,30 | 131,00 | 124,20 | 129,00 | 0,55% | 173,00 |
| 24.07.2024 | 158,80 | 161,70 | 122,70 | 128,30 | -19,61% | 563,00 |
| 23.07.2024 | 160,10 | 162,20 | 159,60 | 159,60 | -0,37% | - |
| 22.07.2024 | 158,90 | 160,80 | 158,20 | 160,20 | 0,88% | - |
| 19.07.2024 | 160,00 | 161,10 | 158,20 | 158,80 | -0,87% | 30,00 |
| 18.07.2024 | 158,40 | 162,80 | 157,80 | 160,20 | 1,26% | 3,00 |
| 17.07.2024 | 159,30 | 160,00 | 157,50 | 158,20 | -0,82% | 30,00 |
| 16.07.2024 | 159,80 | 160,00 | 158,00 | 159,50 | -0,19% | - |
| 15.07.2024 | 157,80 | 162,60 | 157,60 | 159,80 | 1,27% | 11,00 |
| 12.07.2024 | 161,10 | 162,30 | 157,70 | 157,80 | -2,05% | 20,00 |
| 11.07.2024 | 159,70 | 162,70 | 159,60 | 161,10 | 0,88% | 75,00 |
| 10.07.2024 | 160,00 | 160,50 | 158,20 | 159,70 | -0,19% | 6,00 |
| 09.07.2024 | 158,40 | 162,00 | 158,20 | 160,00 | 1,01% | - |
| 08.07.2024 | 160,60 | 160,60 | 157,90 | 158,40 | -1,37% | - |