38,175€
0,46%
Echtzeit-Aktienkurs Ströer SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Ströer SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2025 | 36,20 | 36,50 | 35,80 | 36,35 | -0,27% | 13.512,00 |
| 05.11.2025 | 36,80 | 36,85 | 36,05 | 36,45 | -1,09% | 14.302,00 |
| 04.11.2025 | 37,20 | 37,20 | 36,30 | 36,85 | -1,73% | 14.076,00 |
| 03.11.2025 | 38,00 | 38,25 | 37,25 | 37,50 | -1,45% | 15.521,00 |
| 31.10.2025 | 38,25 | 38,40 | 37,95 | 38,05 | 0,13% | 4.875,00 |
| 30.10.2025 | 38,40 | 38,40 | 37,85 | 38,00 | -0,91% | 4.368,00 |
| 29.10.2025 | 39,55 | 39,65 | 37,85 | 38,35 | -4,01% | 12.669,00 |
| 28.10.2025 | 39,65 | 40,45 | 38,50 | 39,95 | -0,62% | 17.669,00 |
| 27.10.2025 | 40,70 | 40,70 | 39,70 | 40,20 | -0,37% | 8.550,00 |
| 24.10.2025 | 40,60 | 40,75 | 39,90 | 40,35 | 0,50% | 12.650,00 |
| 23.10.2025 | 40,80 | 41,05 | 40,15 | 40,15 | -1,71% | 5.385,00 |
| 22.10.2025 | 40,85 | 41,20 | 40,05 | 40,85 | 0,86% | 14.417,00 |
| 21.10.2025 | 40,35 | 41,00 | 40,10 | 40,50 | 0,37% | 4.718,00 |
| 20.10.2025 | 40,00 | 40,55 | 39,90 | 40,35 | 1,38% | 11.020,00 |
| 17.10.2025 | 40,05 | 40,30 | 39,25 | 39,80 | -1,61% | 12.684,00 |
| 16.10.2025 | 40,45 | 40,65 | 39,40 | 40,45 | -3,69% | 31.747,00 |
| 15.10.2025 | 39,25 | 43,00 | 39,05 | 42,00 | 6,73% | 23.371,00 |
| 14.10.2025 | 41,00 | 41,00 | 38,60 | 39,35 | -3,91% | 33.872,00 |
| 13.10.2025 | 42,45 | 42,45 | 40,45 | 40,95 | -2,73% | 31.649,00 |
| 10.10.2025 | 41,10 | 47,25 | 40,80 | 42,10 | 1,57% | 69.747,00 |
| 09.10.2025 | 40,55 | 41,95 | 40,30 | 41,45 | 1,97% | 27.226,00 |
| 08.10.2025 | 39,90 | 40,80 | 39,25 | 40,65 | 1,37% | 31.152,00 |
| 07.10.2025 | 38,80 | 40,10 | 38,60 | 40,10 | 2,95% | 26.260,00 |
| 06.10.2025 | 37,60 | 38,95 | 37,30 | 38,95 | 3,59% | 27.246,00 |
| 03.10.2025 | 37,15 | 37,60 | 36,90 | 37,60 | -0,53% | 7.983,00 |
| 02.10.2025 | 38,00 | 38,00 | 36,90 | 37,80 | -0,53% | 20.234,00 |
| 01.10.2025 | 38,05 | 38,15 | 37,05 | 38,00 | -0,78% | 17.344,00 |
| 30.09.2025 | 37,60 | 38,30 | 37,20 | 38,30 | 1,86% | 7.867,00 |
| 29.09.2025 | 37,45 | 37,80 | 37,05 | 37,60 | 0,80% | 7.143,00 |
| 26.09.2025 | 37,05 | 37,80 | 36,35 | 37,30 | 0,81% | 8.978,00 |
| 25.09.2025 | 37,75 | 37,75 | 36,60 | 37,00 | -1,46% | 17.038,00 |
| 24.09.2025 | 37,45 | 38,00 | 36,85 | 37,55 | -0,40% | 16.955,00 |
| 23.09.2025 | 37,90 | 38,15 | 37,45 | 37,70 | -1,05% | 15.459,00 |
| 22.09.2025 | 39,45 | 39,45 | 37,50 | 38,10 | -3,54% | 33.645,00 |
| 19.09.2025 | 37,00 | 40,00 | 36,60 | 39,50 | 5,47% | 37.034,00 |
| 18.09.2025 | 38,70 | 39,35 | 37,30 | 37,45 | -3,73% | 23.817,00 |
| 17.09.2025 | 39,75 | 39,75 | 38,10 | 38,90 | -2,14% | 15.342,00 |
| 16.09.2025 | 40,15 | 40,20 | 39,15 | 39,75 | -0,75% | 3.413,00 |
| 15.09.2025 | 39,55 | 40,55 | 39,20 | 40,05 | 0,88% | 8.310,00 |
| 12.09.2025 | 39,35 | 40,45 | 38,50 | 39,70 | 0,70% | 13.617,00 |
| 11.09.2025 | 39,60 | 39,70 | 39,38 | 39,43 | -2,47% | 4.189,00 |
| 10.09.2025 | 40,85 | 40,85 | 40,35 | 40,43 | 1,25% | 1.047,00 |
| 08.09.2025 | 40,05 | 40,05 | 39,85 | 39,93 | -0,81% | 1.757,00 |
| 05.09.2025 | 40,40 | 40,80 | 39,65 | 40,25 | -0,74% | 17.577,00 |
| 04.09.2025 | 40,35 | 40,90 | 39,75 | 40,55 | 0,25% | 7.445,00 |
| 03.09.2025 | 40,00 | 40,60 | 39,95 | 40,45 | 0,12% | 6.421,00 |
| 02.09.2025 | 41,45 | 41,95 | 39,80 | 40,40 | -3,23% | 14.410,00 |
| 01.09.2025 | 41,80 | 41,95 | 41,35 | 41,75 | -0,12% | 7.834,00 |
| 29.08.2025 | 41,95 | 42,10 | 41,35 | 41,80 | -0,71% | 5.251,00 |
| 28.08.2025 | 41,90 | 42,10 | 41,50 | 42,10 | 0,48% | 4.028,00 |
| 27.08.2025 | 42,10 | 42,40 | 41,60 | 41,90 | -1,18% | 8.366,00 |
| 26.08.2025 | 42,50 | 42,55 | 42,05 | 42,40 | -1,51% | 5.627,00 |
| 25.08.2025 | 42,80 | 43,20 | 42,30 | 43,05 | -0,35% | 9.998,00 |
| 22.08.2025 | 42,40 | 43,25 | 42,20 | 43,20 | 2,01% | 4.133,00 |
| 21.08.2025 | 42,55 | 42,80 | 42,25 | 42,35 | -0,47% | 6.273,00 |
| 20.08.2025 | 42,35 | 42,55 | 42,10 | 42,55 | 0,00% | 3.371,00 |
| 19.08.2025 | 42,30 | 42,80 | 42,30 | 42,55 | 0,35% | 4.912,00 |
| 18.08.2025 | 43,25 | 43,30 | 42,00 | 42,40 | -2,08% | 10.916,00 |
| 15.08.2025 | 43,20 | 43,30 | 42,65 | 43,30 | 0,93% | 5.909,00 |
| 14.08.2025 | 43,10 | 43,35 | 42,70 | 42,90 | -1,72% | 9.433,00 |
| 13.08.2025 | 45,25 | 45,95 | 42,70 | 43,65 | -6,13% | 32.071,00 |