38,975€
-4,82%
Echtzeit-Aktienkurs Ströer SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Ströer SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 40,65 | 40,75 | 40,10 | 40,60 | -0,85% | 8.399,00 |
| 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 |
| 12.08.2025 | 46,30 | 46,55 | 45,90 | 46,50 | 0,76% | 2.093,00 |
| 11.08.2025 | 47,10 | 47,10 | 46,10 | 46,15 | -0,75% | 4.276,00 |
| 08.08.2025 | 47,15 | 47,25 | 46,50 | 46,50 | -1,27% | 547,00 |
| 07.08.2025 | 47,85 | 47,85 | 46,55 | 47,10 | -0,84% | 1.366,00 |
| 06.08.2025 | 47,05 | 47,50 | 46,50 | 47,50 | 1,28% | 1.112,00 |
| 05.08.2025 | 46,95 | 47,15 | 46,35 | 46,90 | -0,95% | 3.183,00 |
| 04.08.2025 | 46,90 | 47,35 | 46,80 | 47,35 | 0,74% | 1.231,00 |
| 01.08.2025 | 47,40 | 47,80 | 46,40 | 47,00 | -0,84% | 4.326,00 |
| 31.07.2025 | 46,65 | 48,00 | 46,65 | 47,40 | 0,85% | 3.010,00 |
| 30.07.2025 | 47,25 | 47,50 | 46,55 | 47,00 | -0,53% | 3.358,00 |
| 29.07.2025 | 47,55 | 47,65 | 47,25 | 47,25 | -1,36% | 2.777,00 |
| 28.07.2025 | 48,55 | 48,70 | 47,50 | 47,90 | -0,42% | 3.527,00 |
| 25.07.2025 | 48,35 | 48,35 | 47,55 | 48,10 | -0,52% | 4.696,00 |
| 24.07.2025 | 48,40 | 48,40 | 47,95 | 48,35 | -0,10% | 3.094,00 |
| 23.07.2025 | 48,75 | 48,95 | 47,75 | 48,40 | 1,36% | 2.202,00 |
| 22.07.2025 | 47,70 | 48,25 | 47,60 | 47,75 | -0,52% | 1.286,00 |
| 21.07.2025 | 48,30 | 48,30 | 47,90 | 48,00 | -0,10% | 2.275,00 |
| 18.07.2025 | 46,95 | 48,35 | 46,95 | 48,05 | 2,67% | 5.440,00 |
| 17.07.2025 | 47,70 | 48,00 | 46,70 | 46,80 | -1,89% | 4.927,00 |
| 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 |