47,150€
-1,15%
Echtzeit-Aktienkurs Ströer SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Ströer SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 47,58 | 48,13 | 46,68 | 47,20 | -1,05% | 4.057,00 |
| 16.07.2025 | 47,80 | 47,85 | 47,10 | 47,70 | -0,83% | 6.250,00 |
| 15.07.2025 | 48,70 | 49,25 | 47,50 | 48,10 | -2,14% | 6.220,00 |
| 14.07.2025 | 49,05 | 49,15 | 48,05 | 49,15 | -0,91% | 13.711,00 |
| 11.07.2025 | 50,70 | 50,70 | 49,25 | 49,60 | -1,78% | 3.237,00 |
| 10.07.2025 | 51,10 | 51,10 | 50,40 | 50,50 | -0,98% | 1.756,00 |
| 09.07.2025 | 50,60 | 51,50 | 50,00 | 51,00 | 0,79% | 3.309,00 |
| 08.07.2025 | 50,10 | 51,10 | 50,10 | 50,60 | 1,30% | 2.203,00 |
| 07.07.2025 | 50,10 | 50,40 | 49,75 | 49,95 | -0,10% | 2.294,00 |
| 04.07.2025 | 50,50 | 50,50 | 49,25 | 50,00 | -1,19% | 1.852,00 |
| 03.07.2025 | 51,20 | 51,30 | 50,20 | 50,60 | -1,17% | 2.059,00 |
| 02.07.2025 | 51,60 | 52,20 | 50,90 | 51,20 | -0,58% | 7.069,00 |
| 01.07.2025 | 51,00 | 51,50 | 50,10 | 51,50 | 0,98% | 531,00 |
| 30.06.2025 | 51,30 | 51,40 | 50,60 | 51,00 | -0,39% | 4.125,00 |
| 27.06.2025 | 50,20 | 51,20 | 49,35 | 51,20 | 1,59% | 1.877,00 |
| 26.06.2025 | 49,45 | 50,40 | 49,45 | 50,40 | 2,13% | 1.994,00 |
| 25.06.2025 | 50,80 | 50,80 | 49,35 | 49,35 | -2,85% | 1.394,00 |
| 24.06.2025 | 49,60 | 50,80 | 49,15 | 50,80 | 4,10% | 3.604,00 |
| 23.06.2025 | 48,05 | 48,80 | 48,00 | 48,80 | 1,14% | 2.085,00 |
| 20.06.2025 | 48,90 | 49,00 | 47,95 | 48,25 | 0,10% | 636,00 |
| 19.06.2025 | 49,05 | 49,05 | 48,10 | 48,20 | -1,73% | 1.679,00 |
| 18.06.2025 | 49,90 | 49,95 | 49,00 | 49,05 | -0,51% | 1.459,00 |
| 17.06.2025 | 49,50 | 49,95 | 49,20 | 49,30 | -1,30% | 1.119,00 |
| 16.06.2025 | 49,35 | 50,00 | 49,15 | 49,95 | 0,20% | 1.541,00 |
| 13.06.2025 | 51,10 | 51,10 | 49,05 | 49,85 | -2,64% | 3.627,00 |
| 12.06.2025 | 52,40 | 52,40 | 51,20 | 51,20 | -2,48% | 1.702,00 |
| 11.06.2025 | 51,90 | 52,80 | 51,90 | 52,50 | 0,96% | 2.930,00 |
| 10.06.2025 | 53,20 | 53,20 | 51,80 | 52,00 | -2,44% | 2.867,00 |
| 09.06.2025 | 52,60 | 53,30 | 52,40 | 53,30 | 0,76% | 3.024,00 |
| 06.06.2025 | 52,90 | 53,40 | 52,40 | 52,90 | 0,19% | 3.220,00 |
| 05.06.2025 | 52,80 | 53,60 | 52,30 | 52,80 | -5,21% | 9.124,00 |
| 04.06.2025 | 52,90 | 55,70 | 52,80 | 55,70 | 5,29% | 10.230,00 |
| 03.06.2025 | 53,00 | 53,00 | 52,10 | 52,90 | 0,38% | 3.780,00 |
| 02.06.2025 | 51,90 | 52,90 | 51,90 | 52,70 | 3,13% | 8.187,00 |
| 30.05.2025 | 51,50 | 51,60 | 50,90 | 51,10 | -0,58% | 3.171,00 |
| 29.05.2025 | 51,60 | 51,90 | 51,00 | 51,40 | -0,19% | 2.816,00 |
| 28.05.2025 | 51,00 | 51,60 | 51,00 | 51,50 | -0,39% | 3.625,00 |
| 27.05.2025 | 51,30 | 51,70 | 50,90 | 51,70 | 0,98% | 4.056,00 |
| 26.05.2025 | 51,30 | 51,80 | 50,90 | 51,20 | 0,99% | 4.316,00 |
| 23.05.2025 | 51,10 | 51,60 | 50,30 | 50,70 | -1,17% | 2.333,00 |
| 22.05.2025 | 51,40 | 51,50 | 50,70 | 51,30 | 0,20% | 2.406,00 |
| 21.05.2025 | 51,90 | 52,50 | 51,20 | 51,20 | -0,78% | 5.410,00 |
| 20.05.2025 | 51,00 | 51,70 | 51,00 | 51,60 | 0,78% | 2.983,00 |
| 19.05.2025 | 51,90 | 51,90 | 50,90 | 51,20 | -1,35% | 4.303,00 |
| 16.05.2025 | 51,40 | 51,90 | 51,20 | 51,90 | 1,37% | 1.428,00 |
| 15.05.2025 | 51,50 | 51,50 | 50,50 | 51,20 | -0,58% | 1.675,00 |
| 14.05.2025 | 52,20 | 52,70 | 50,90 | 51,50 | -1,53% | 1.345,00 |
| 13.05.2025 | 52,20 | 52,90 | 52,00 | 52,30 | 0,77% | 1.889,00 |
| 12.05.2025 | 50,90 | 52,50 | 50,70 | 51,90 | 2,57% | 2.739,00 |
| 09.05.2025 | 49,65 | 50,80 | 49,00 | 50,60 | 2,02% | 7.008,00 |
| 08.05.2025 | 52,00 | 52,10 | 48,75 | 49,60 | -3,88% | 11.632,00 |
| 07.05.2025 | 52,90 | 52,90 | 51,60 | 51,60 | -1,71% | 2.882,00 |
| 06.05.2025 | 52,50 | 53,00 | 51,60 | 52,50 | -0,94% | 3.795,00 |
| 05.05.2025 | 52,40 | 53,20 | 52,30 | 53,00 | 0,00% | 2.200,00 |
| 02.05.2025 | 52,60 | 53,00 | 51,40 | 53,00 | 1,92% | 2.536,00 |
| 30.04.2025 | 52,80 | 52,80 | 51,90 | 52,00 | 0,00% | 395,00 |
| 29.04.2025 | 52,40 | 52,40 | 52,00 | 52,00 | -0,38% | 1.676,00 |
| 28.04.2025 | 52,00 | 52,30 | 51,70 | 52,20 | 0,38% | 4.110,00 |
| 25.04.2025 | 51,70 | 52,00 | 50,90 | 52,00 | 0,00% | 3.053,00 |
| 24.04.2025 | 51,90 | 52,00 | 51,70 | 52,00 | -0,38% | 823,00 |
| 23.04.2025 | 52,10 | 52,70 | 51,70 | 52,20 | 1,16% | 563,00 |
| 22.04.2025 | 50,80 | 51,60 | 50,50 | 51,60 | 0,98% | 1.011,00 |
| 17.04.2025 | 49,90 | 51,10 | 49,90 | 51,10 | 3,23% | 1.572,00 |
| 16.04.2025 | 50,00 | 50,00 | 49,50 | 49,50 | -2,56% | 810,00 |
| 15.04.2025 | 49,75 | 50,80 | 49,75 | 50,80 | 2,11% | 396,00 |
| 14.04.2025 | 50,10 | 50,10 | 49,00 | 49,75 | 0,81% | 1.195,00 |
| 11.04.2025 | 48,85 | 49,35 | 48,30 | 49,35 | 2,07% | 1.528,00 |
| 10.04.2025 | 52,00 | 52,50 | 47,50 | 48,35 | -12,09% | 5.236,00 |
| 09.04.2025 | 45,90 | 56,00 | 45,75 | 55,00 | 19,83% | 4.512,00 |
| 08.04.2025 | 48,00 | 48,45 | 45,90 | 45,90 | -3,47% | 4.668,00 |
| 07.04.2025 | 46,75 | 49,05 | 45,15 | 47,55 | 0,32% | 5.559,00 |
| 04.04.2025 | 51,00 | 51,00 | 46,38 | 47,40 | -7,51% | 5.956,00 |
| 03.04.2025 | 52,30 | 53,35 | 51,25 | 51,25 | -4,30% | 1.027,00 |
| 02.04.2025 | 53,85 | 53,90 | 53,00 | 53,55 | -1,11% | 234,00 |
| 01.04.2025 | 54,05 | 54,30 | 53,75 | 54,15 | -0,09% | 81,00 |
| 31.03.2025 | 54,15 | 54,55 | 53,80 | 54,20 | -1,19% | 771,00 |
| 28.03.2025 | 55,50 | 55,55 | 54,85 | 54,85 | -1,44% | 575,00 |
| 27.03.2025 | 56,70 | 56,70 | 55,45 | 55,65 | -1,85% | 1.648,00 |
| 26.03.2025 | 57,70 | 57,70 | 56,45 | 56,70 | -1,13% | 1.176,00 |
| 25.03.2025 | 57,45 | 57,75 | 57,30 | 57,35 | -0,61% | 880,00 |
| 24.03.2025 | 57,45 | 57,80 | 57,20 | 57,70 | 1,32% | 447,00 |
| 21.03.2025 | 57,80 | 58,05 | 56,65 | 56,95 | -1,47% | 1.818,00 |
| 20.03.2025 | 57,70 | 58,15 | 57,05 | 57,80 | 0,78% | 1.384,00 |
| 19.03.2025 | 58,10 | 58,10 | 57,35 | 57,35 | -0,69% | 879,00 |
| 18.03.2025 | 58,20 | 59,00 | 57,75 | 57,75 | -1,03% | 1.301,00 |
| 17.03.2025 | 57,80 | 58,35 | 57,05 | 58,35 | 0,69% | 3.890,00 |
| 14.03.2025 | 58,00 | 59,00 | 57,55 | 57,95 | -0,17% | 2.411,00 |
| 13.03.2025 | 57,10 | 58,10 | 56,85 | 58,05 | 1,57% | 3.243,00 |
| 12.03.2025 | 56,45 | 57,15 | 56,20 | 57,15 | 1,33% | 1.310,00 |
| 11.03.2025 | 56,45 | 57,50 | 56,20 | 56,40 | 0,36% | 1.240,00 |
| 10.03.2025 | 56,80 | 56,95 | 55,80 | 56,20 | -1,06% | 2.099,00 |
| 07.03.2025 | 56,40 | 56,80 | 54,90 | 56,80 | 0,89% | 3.712,00 |
| 06.03.2025 | 55,35 | 59,35 | 55,35 | 56,30 | 2,64% | 7.805,00 |
| 05.03.2025 | 53,50 | 56,50 | 52,95 | 54,85 | 2,81% | 3.622,00 |
| 04.03.2025 | 53,15 | 53,35 | 51,95 | 53,35 | 0,47% | 7.931,00 |
| 03.03.2025 | 53,40 | 53,55 | 52,85 | 53,10 | 0,28% | 2.409,00 |
| 28.02.2025 | 53,05 | 53,55 | 52,80 | 52,95 | -1,12% | 1.945,00 |
| 27.02.2025 | 53,00 | 53,60 | 51,85 | 53,55 | 1,04% | 7.991,00 |
| 26.02.2025 | 58,20 | 58,55 | 49,50 | 53,00 | -9,17% | 10.092,00 |
| 25.02.2025 | 58,00 | 58,65 | 57,80 | 58,35 | 0,00% | 4.046,00 |