31,675€
4,02%
Echtzeit-Aktienkurs Ströer SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Ströer SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 30,10 | 30,55 | 30,10 | 30,38 | -0,25% | 2.938,00 |
| 01.04.2026 | 30,90 | 31,30 | 30,35 | 30,45 | -1,62% | 9.425,00 |
| 31.03.2026 | 30,40 | 30,95 | 30,20 | 30,95 | 3,17% | 8.632,00 |
| 30.03.2026 | 29,40 | 30,35 | 29,25 | 30,00 | 1,52% | 11.579,00 |
| 27.03.2026 | 30,15 | 30,30 | 29,40 | 29,55 | -1,50% | 11.751,00 |
| 26.03.2026 | 29,85 | 30,35 | 29,60 | 30,00 | -0,83% | 9.259,00 |
| 25.03.2026 | 30,05 | 30,70 | 29,55 | 30,25 | 1,51% | 16.309,00 |
| 24.03.2026 | 30,00 | 30,50 | 29,50 | 29,80 | -1,32% | 14.095,00 |
| 23.03.2026 | 30,05 | 31,00 | 28,85 | 30,20 | -0,66% | 32.431,00 |
| 20.03.2026 | 31,85 | 31,85 | 30,15 | 30,40 | -4,70% | 28.142,00 |
| 19.03.2026 | 32,15 | 32,25 | 31,55 | 31,90 | -0,47% | 8.948,00 |
| 18.03.2026 | 32,35 | 32,95 | 32,05 | 32,05 | -0,31% | 12.705,00 |
| 17.03.2026 | 31,85 | 32,15 | 30,75 | 32,15 | 0,00% | 28.812,00 |
| 16.03.2026 | 33,20 | 33,20 | 31,65 | 32,15 | -3,31% | 35.570,00 |
| 13.03.2026 | 33,00 | 33,35 | 32,70 | 33,25 | -0,30% | 7.443,00 |
| 12.03.2026 | 32,25 | 33,45 | 32,15 | 33,35 | 1,99% | 16.968,00 |
| 11.03.2026 | 32,75 | 32,80 | 32,05 | 32,70 | -0,46% | 18.192,00 |
| 10.03.2026 | 33,55 | 33,95 | 32,70 | 32,85 | -1,94% | 19.806,00 |
| 09.03.2026 | 33,35 | 33,75 | 32,35 | 33,50 | -0,74% | 8.850,00 |
| 06.03.2026 | 33,05 | 33,90 | 32,70 | 33,75 | 2,90% | 13.277,00 |
| 05.03.2026 | 33,95 | 34,15 | 31,30 | 32,80 | -4,93% | 62.154,00 |
| 04.03.2026 | 34,20 | 34,50 | 34,05 | 34,50 | 3,29% | 12.777,00 |
| 03.03.2026 | 34,10 | 34,10 | 33,00 | 33,40 | -1,91% | 14.939,00 |
| 02.03.2026 | 34,05 | 34,40 | 33,45 | 34,05 | -1,59% | 12.154,00 |
| 27.02.2026 | 34,10 | 35,15 | 33,90 | 34,60 | 1,17% | 26.640,00 |
| 26.02.2026 | 32,70 | 34,40 | 32,65 | 34,20 | 4,11% | 13.329,00 |
| 25.02.2026 | 33,60 | 34,00 | 32,55 | 32,85 | -2,95% | 35.316,00 |
| 24.02.2026 | 34,05 | 34,25 | 33,55 | 33,85 | -0,29% | 18.973,00 |
| 23.02.2026 | 34,30 | 35,00 | 33,90 | 33,95 | -2,16% | 21.641,00 |
| 20.02.2026 | 34,10 | 34,85 | 34,00 | 34,70 | 1,91% | 16.055,00 |
| 19.02.2026 | 34,15 | 34,55 | 34,05 | 34,05 | -0,73% | 13.270,00 |
| 18.02.2026 | 34,40 | 34,80 | 33,90 | 34,30 | 0,15% | 12.629,00 |
| 17.02.2026 | 34,20 | 34,60 | 33,70 | 34,25 | -0,87% | 20.895,00 |
| 16.02.2026 | 34,80 | 34,90 | 33,95 | 34,55 | -0,43% | 18.935,00 |
| 13.02.2026 | 34,85 | 35,25 | 33,90 | 34,70 | -0,72% | 14.982,00 |
| 12.02.2026 | 35,20 | 35,35 | 34,45 | 34,95 | 0,43% | 23.783,00 |
| 11.02.2026 | 35,95 | 36,45 | 34,75 | 34,80 | -3,33% | 42.767,00 |
| 10.02.2026 | 33,55 | 36,20 | 33,35 | 36,00 | 7,46% | 47.691,00 |
| 09.02.2026 | 33,90 | 33,95 | 32,75 | 33,50 | 0,75% | 25.967,00 |
| 06.02.2026 | 33,55 | 33,55 | 32,50 | 33,25 | 0,00% | 14.326,00 |
| 05.02.2026 | 33,05 | 33,65 | 32,90 | 33,25 | -0,75% | 17.023,00 |
| 04.02.2026 | 32,35 | 33,50 | 31,75 | 33,50 | 3,24% | 37.536,00 |
| 03.02.2026 | 34,05 | 34,25 | 31,80 | 32,45 | -4,70% | 69.098,00 |
| 02.02.2026 | 33,80 | 34,35 | 33,55 | 34,05 | 1,04% | 26.329,00 |
| 30.01.2026 | 33,85 | 34,05 | 33,65 | 33,70 | -0,15% | 12.088,00 |
| 29.01.2026 | 34,25 | 34,55 | 33,50 | 33,75 | -2,17% | 22.928,00 |
| 28.01.2026 | 34,50 | 34,65 | 33,75 | 34,50 | -0,29% | 18.699,00 |
| 27.01.2026 | 35,25 | 35,30 | 34,30 | 34,60 | -1,84% | 16.585,00 |
| 26.01.2026 | 36,00 | 36,10 | 35,10 | 35,25 | -1,26% | 26.255,00 |
| 23.01.2026 | 35,45 | 36,15 | 35,15 | 35,70 | -0,14% | 15.269,00 |
| 22.01.2026 | 34,45 | 36,10 | 34,05 | 35,75 | 2,29% | 18.678,00 |
| 21.01.2026 | 35,15 | 35,25 | 33,95 | 34,95 | -0,85% | 24.998,00 |
| 20.01.2026 | 35,70 | 36,20 | 34,75 | 35,25 | -2,76% | 34.387,00 |
| 19.01.2026 | 35,80 | 36,25 | 35,15 | 36,25 | 0,42% | 19.353,00 |
| 16.01.2026 | 35,95 | 36,25 | 35,10 | 36,10 | 0,14% | 29.883,00 |
| 15.01.2026 | 37,30 | 37,40 | 35,60 | 36,05 | -3,35% | 49.049,00 |
| 14.01.2026 | 36,95 | 37,35 | 36,80 | 37,30 | 0,27% | 15.619,00 |
| 13.01.2026 | 37,40 | 37,40 | 36,75 | 37,20 | -0,67% | 18.912,00 |
| 12.01.2026 | 37,75 | 38,10 | 37,25 | 37,45 | -1,19% | 18.140,00 |
| 09.01.2026 | 37,80 | 39,30 | 37,40 | 37,90 | 0,00% | 22.746,00 |
| 08.01.2026 | 37,95 | 38,00 | 37,40 | 37,90 | -1,04% | 10.085,00 |
| 07.01.2026 | 38,10 | 38,45 | 37,40 | 38,30 | 0,79% | 12.403,00 |
| 06.01.2026 | 38,15 | 38,35 | 36,90 | 38,00 | 0,40% | 14.202,00 |
| 05.01.2026 | 37,55 | 38,40 | 36,85 | 37,85 | 1,20% | 16.630,00 |
| 02.01.2026 | 37,10 | 37,40 | 36,85 | 37,40 | 1,63% | 17.447,00 |
| 30.12.2025 | 36,75 | 36,95 | 36,40 | 36,80 | 0,68% | 8.123,00 |
| 29.12.2025 | 36,70 | 36,75 | 36,35 | 36,55 | -0,14% | 10.419,00 |
| 23.12.2025 | 36,30 | 36,75 | 35,95 | 36,60 | 0,69% | 14.340,00 |
| 22.12.2025 | 36,70 | 36,70 | 35,75 | 36,35 | 0,14% | 15.748,00 |
| 19.12.2025 | 36,40 | 36,90 | 36,05 | 36,30 | -0,82% | 11.393,00 |
| 18.12.2025 | 36,30 | 36,85 | 36,05 | 36,60 | 0,69% | 9.301,00 |
| 17.12.2025 | 36,95 | 36,95 | 35,70 | 36,35 | -1,62% | 13.245,00 |
| 16.12.2025 | 36,10 | 37,05 | 35,65 | 36,95 | 1,37% | 14.560,00 |
| 15.12.2025 | 36,40 | 36,85 | 36,00 | 36,45 | 0,14% | 10.250,00 |
| 12.12.2025 | 36,50 | 36,70 | 36,10 | 36,40 | 0,14% | 5.897,00 |
| 11.12.2025 | 34,95 | 36,60 | 34,90 | 36,35 | 2,97% | 20.029,00 |
| 10.12.2025 | 35,60 | 36,00 | 35,05 | 35,30 | -1,26% | 11.030,00 |
| 09.12.2025 | 36,10 | 36,30 | 35,25 | 35,75 | -0,56% | 7.308,00 |
| 08.12.2025 | 36,80 | 36,90 | 35,65 | 35,95 | -2,18% | 12.547,00 |
| 05.12.2025 | 36,10 | 36,80 | 35,85 | 36,75 | 0,82% | 8.067,00 |
| 04.12.2025 | 35,20 | 36,45 | 35,05 | 36,45 | 3,26% | 12.250,00 |
| 03.12.2025 | 34,45 | 35,30 | 34,30 | 35,30 | 2,17% | 14.012,00 |
| 02.12.2025 | 35,25 | 35,40 | 34,50 | 34,55 | -1,99% | 10.898,00 |
| 01.12.2025 | 35,55 | 35,55 | 35,00 | 35,25 | -1,12% | 5.397,00 |
| 28.11.2025 | 35,40 | 35,90 | 34,90 | 35,65 | 0,71% | 5.600,00 |
| 27.11.2025 | 35,00 | 35,40 | 34,65 | 35,40 | 1,00% | 5.579,00 |
| 26.11.2025 | 35,95 | 36,00 | 34,85 | 35,05 | -2,77% | 7.546,00 |
| 25.11.2025 | 35,75 | 36,05 | 35,15 | 36,05 | 0,84% | 4.918,00 |
| 24.11.2025 | 35,15 | 36,20 | 34,70 | 35,75 | 2,14% | 7.251,00 |
| 21.11.2025 | 33,50 | 35,35 | 33,35 | 35,00 | 4,32% | 10.905,00 |
| 20.11.2025 | 35,20 | 35,20 | 33,55 | 33,55 | -4,01% | 14.614,00 |
| 19.11.2025 | 34,60 | 35,00 | 34,25 | 34,95 | 1,16% | 7.921,00 |
| 18.11.2025 | 34,65 | 34,75 | 34,20 | 34,55 | -1,43% | 7.331,00 |
| 17.11.2025 | 34,80 | 35,25 | 34,35 | 35,05 | 0,72% | 16.148,00 |
| 14.11.2025 | 35,15 | 35,25 | 33,90 | 34,80 | -0,14% | 19.207,00 |
| 13.11.2025 | 34,85 | 35,25 | 34,75 | 34,85 | 1,01% | 16.765,00 |
| 12.11.2025 | 33,95 | 35,55 | 33,95 | 34,50 | 1,32% | 16.303,00 |
| 11.11.2025 | 36,00 | 36,35 | 33,15 | 34,05 | -6,07% | 62.126,00 |
| 10.11.2025 | 36,35 | 36,50 | 35,80 | 36,25 | 0,28% | 10.768,00 |
| 07.11.2025 | 35,90 | 36,40 | 35,50 | 36,15 | -0,55% | 18.431,00 |