54,050€
-0,18%
Echtzeit-Aktienkurs Ströer SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Ströer SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 53,95 | 54,33 | 53,85 | 54,08 | -0,14% | - |
| 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 |
| 24.02.2025 | 56,45 | 58,40 | 56,45 | 58,35 | 4,57% | 2.484,00 |
| 21.02.2025 | 55,55 | 56,20 | 55,55 | 55,80 | 0,63% | 831,00 |
| 20.02.2025 | 55,50 | 56,35 | 55,40 | 55,45 | -0,18% | 1.260,00 |
| 19.02.2025 | 57,50 | 57,55 | 55,20 | 55,55 | -2,88% | 2.092,00 |
| 18.02.2025 | 57,30 | 57,65 | 56,65 | 57,20 | -0,26% | 3.484,00 |
| 17.02.2025 | 57,00 | 57,35 | 56,25 | 57,35 | 0,79% | 1.535,00 |
| 14.02.2025 | 57,25 | 57,35 | 56,90 | 56,90 | -1,04% | 1.302,00 |
| 13.02.2025 | 56,40 | 57,60 | 55,75 | 57,50 | 2,04% | 1.707,00 |
| 12.02.2025 | 56,25 | 56,40 | 55,95 | 56,35 | 0,71% | 707,00 |
| 11.02.2025 | 55,95 | 56,40 | 55,95 | 55,95 | 0,00% | 912,00 |
| 10.02.2025 | 56,35 | 56,40 | 55,95 | 55,95 | 0,09% | 862,00 |
| 07.02.2025 | 56,70 | 56,70 | 55,90 | 55,90 | -1,15% | 1.784,00 |
| 06.02.2025 | 56,30 | 56,80 | 56,20 | 56,55 | 0,80% | 1.138,00 |
| 05.02.2025 | 56,75 | 57,10 | 55,95 | 56,10 | -1,49% | 1.401,00 |
| 04.02.2025 | 56,80 | 56,95 | 56,50 | 56,95 | -0,52% | 260,00 |
| 03.02.2025 | 55,95 | 57,25 | 55,75 | 57,25 | 0,00% | 2.733,00 |
| 31.01.2025 | 57,90 | 57,90 | 56,90 | 57,25 | -0,95% | 1.483,00 |
| 30.01.2025 | 57,60 | 58,35 | 57,50 | 57,80 | -0,09% | 1.255,00 |
| 29.01.2025 | 57,70 | 58,05 | 57,55 | 57,85 | -0,09% | 2.007,00 |
| 28.01.2025 | 57,05 | 58,05 | 56,90 | 57,90 | 1,05% | 5.260,00 |
| 27.01.2025 | 56,50 | 57,75 | 56,40 | 57,30 | 0,79% | 2.826,00 |
| 24.01.2025 | 56,35 | 57,00 | 56,15 | 56,85 | 1,43% | 8.829,00 |
| 23.01.2025 | 55,15 | 56,35 | 54,90 | 56,05 | 1,63% | 3.433,00 |
| 22.01.2025 | 54,05 | 55,20 | 54,00 | 55,15 | 1,38% | 5.056,00 |
| 21.01.2025 | 54,15 | 54,40 | 53,60 | 54,40 | 0,28% | 3.864,00 |
| 20.01.2025 | 54,25 | 54,75 | 53,85 | 54,25 | -0,73% | 1.209,00 |
| 17.01.2025 | 54,50 | 54,80 | 53,95 | 54,65 | 0,64% | 4.094,00 |
| 16.01.2025 | 55,40 | 55,40 | 52,95 | 54,30 | -1,36% | 4.888,00 |
| 15.01.2025 | 56,15 | 57,00 | 54,70 | 55,05 | 0,36% | 8.691,00 |
| 14.01.2025 | 55,55 | 55,90 | 54,45 | 54,85 | -1,88% | 6.141,00 |
| 13.01.2025 | 56,95 | 57,10 | 55,25 | 55,90 | 0,63% | 12.349,00 |
| 10.01.2025 | 45,88 | 57,15 | 45,50 | 55,55 | 21,29% | 25.528,00 |
| 09.01.2025 | 45,50 | 45,80 | 45,16 | 45,80 | 0,44% | 1.840,00 |
| 08.01.2025 | 45,72 | 46,08 | 45,38 | 45,60 | -0,78% | 1.300,00 |
| 07.01.2025 | 45,40 | 46,12 | 44,48 | 45,96 | 1,10% | 2.135,00 |
| 06.01.2025 | 45,38 | 45,50 | 44,92 | 45,46 | 0,35% | 3.220,00 |
| 03.01.2025 | 46,50 | 46,50 | 45,02 | 45,30 | -2,41% | 2.113,00 |
| 02.01.2025 | 46,20 | 46,42 | 45,80 | 46,42 | 1,04% | 1.034,00 |
| 30.12.2024 | 46,06 | 46,16 | 45,76 | 45,94 | -0,26% | 2.861,00 |
| 27.12.2024 | 46,04 | 46,44 | 46,00 | 46,06 | -0,82% | 1.090,00 |
| 23.12.2024 | 46,86 | 46,86 | 45,94 | 46,44 | -0,26% | 2.050,00 |
| 20.12.2024 | 47,24 | 47,24 | 46,30 | 46,56 | -1,61% | 1.472,00 |
| 19.12.2024 | 47,46 | 47,52 | 47,10 | 47,32 | -1,50% | 840,00 |
| 18.12.2024 | 48,16 | 48,76 | 48,04 | 48,04 | -0,25% | 620,00 |
| 17.12.2024 | 48,12 | 48,56 | 48,00 | 48,16 | 0,17% | 1.973,00 |
| 16.12.2024 | 48,82 | 48,82 | 47,32 | 48,08 | -1,23% | 1.485,00 |
| 13.12.2024 | 48,72 | 48,96 | 48,64 | 48,68 | 1,67% | 261,00 |
| 12.12.2024 | 48,84 | 48,86 | 47,86 | 47,88 | -1,93% | 2.962,00 |
| 11.12.2024 | 49,10 | 49,46 | 48,80 | 48,82 | -0,45% | 1.127,00 |
| 10.12.2024 | 49,56 | 49,56 | 48,80 | 49,04 | -1,29% | 1.210,00 |
| 09.12.2024 | 49,40 | 50,20 | 49,10 | 49,68 | 1,35% | 3.460,00 |
| 06.12.2024 | 49,20 | 49,44 | 48,96 | 49,02 | 0,04% | 4.223,00 |
| 05.12.2024 | 49,58 | 49,94 | 48,80 | 49,00 | -4,20% | 4.479,00 |
| 04.12.2024 | 49,70 | 51,15 | 49,46 | 51,15 | 3,88% | 3.791,00 |
| 03.12.2024 | 48,82 | 50,00 | 48,82 | 49,24 | 0,74% | 994,00 |
| 02.12.2024 | 48,80 | 49,26 | 48,58 | 48,88 | -0,24% | 2.621,00 |
| 29.11.2024 | 48,94 | 49,04 | 48,36 | 49,00 | 0,16% | 1.343,00 |
| 28.11.2024 | 48,88 | 49,02 | 48,28 | 48,92 | 0,62% | 1.223,00 |
| 27.11.2024 | 48,04 | 48,80 | 47,90 | 48,62 | 1,21% | 1.339,00 |
| 26.11.2024 | 48,00 | 48,06 | 47,56 | 48,04 | 0,67% | 2.299,00 |
| 25.11.2024 | 46,76 | 48,10 | 46,76 | 47,72 | 2,01% | 2.627,00 |
| 22.11.2024 | 47,20 | 47,42 | 46,52 | 46,78 | -0,43% | 1.661,00 |
| 21.11.2024 | 47,60 | 47,62 | 46,96 | 46,98 | -1,26% | 1.999,00 |
| 20.11.2024 | 47,90 | 47,90 | 47,32 | 47,58 | -0,04% | 2.159,00 |
| 19.11.2024 | 48,30 | 48,30 | 47,08 | 47,60 | -1,65% | 2.220,00 |
| 18.11.2024 | 48,52 | 49,12 | 48,06 | 48,40 | -0,29% | 781,00 |
| 15.11.2024 | 48,26 | 49,20 | 48,24 | 48,54 | 0,29% | 1.220,00 |
| 14.11.2024 | 48,76 | 49,00 | 48,02 | 48,40 | -1,83% | 2.307,00 |
| 13.11.2024 | 49,32 | 50,05 | 48,30 | 49,30 | 0,61% | 14.923,00 |
| 12.11.2024 | 49,94 | 49,94 | 48,74 | 49,00 | -2,29% | 5.454,00 |
| 11.11.2024 | 50,25 | 50,60 | 49,72 | 50,15 | 0,20% | 7.154,00 |
| 08.11.2024 | 51,75 | 51,75 | 49,52 | 50,05 | -3,84% | 5.894,00 |
| 07.11.2024 | 52,60 | 52,80 | 51,65 | 52,05 | -0,38% | 5.260,00 |