38,190€
2,11%
Echtzeit-Aktienkurs Ströer SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Ströer SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 37,46 | 38,47 | 37,46 | 38,04 | 1,71% | 2.420,00 |
| 02.09.2026 | 37,66 | 37,96 | 37,40 | 37,40 | -0,64% | 2.403,00 |
| 01.09.2026 | 39,38 | 39,38 | 37,64 | 37,64 | -4,56% | 7.823,00 |
| 31.08.2026 | 38,92 | 39,70 | 38,86 | 39,44 | 1,23% | 7.808,00 |
| 28.08.2026 | 40,02 | 40,02 | 38,92 | 38,96 | -1,07% | 4.817,00 |
| 27.08.2026 | 39,40 | 39,94 | 39,24 | 39,38 | -1,40% | 2.511,00 |
| 26.08.2026 | 39,20 | 40,42 | 39,20 | 39,94 | 2,04% | 4.596,00 |
| 25.08.2026 | 39,66 | 39,66 | 39,14 | 39,14 | -1,31% | 2.599,00 |
| 24.08.2026 | 38,66 | 39,66 | 38,66 | 39,66 | 2,01% | 2.276,00 |
| 21.08.2026 | 38,88 | 39,08 | 38,44 | 38,88 | 0,00% | 6.190,00 |
| 20.08.2026 | 40,02 | 40,16 | 38,70 | 38,88 | -2,85% | 55.775,00 |
| 19.08.2026 | 39,72 | 40,48 | 39,62 | 40,02 | 0,86% | 11.131,00 |
| 18.08.2026 | 40,00 | 40,46 | 39,68 | 39,68 | -0,95% | 2.058,00 |
| 17.08.2026 | 40,10 | 41,00 | 40,02 | 40,06 | -1,52% | 8.627,00 |
| 14.08.2026 | 40,38 | 40,92 | 40,08 | 40,68 | 2,01% | 6.574,00 |
| 13.08.2026 | 40,06 | 40,96 | 39,28 | 39,88 | 1,12% | 4.843,00 |
| 12.08.2026 | 39,58 | 40,14 | 39,28 | 39,44 | -0,50% | 14.018,00 |
| 11.08.2026 | 39,62 | 40,08 | 39,46 | 39,64 | 0,05% | 5.521,00 |
| 10.08.2026 | 40,62 | 40,62 | 39,60 | 39,62 | -2,17% | 12.576,00 |
| 07.08.2026 | 40,42 | 40,92 | 40,04 | 40,50 | -0,05% | 6.562,00 |
| 06.08.2026 | 40,50 | 41,42 | 40,42 | 40,52 | 0,10% | 13.935,00 |
| 05.08.2026 | 40,82 | 41,10 | 40,46 | 40,48 | -1,22% | 12.766,00 |
| 04.08.2026 | 40,86 | 41,06 | 40,22 | 40,98 | 1,14% | 23.812,00 |
| 03.08.2026 | 39,94 | 40,94 | 39,48 | 40,52 | 1,81% | 27.895,00 |
| 31.07.2026 | 39,62 | 39,90 | 39,22 | 39,80 | -0,25% | 9.178,00 |
| 30.07.2026 | 40,02 | 40,52 | 39,24 | 39,90 | 0,05% | 24.372,00 |
| 29.07.2026 | 37,18 | 40,08 | 37,18 | 39,88 | 6,75% | 97.591,00 |
| 28.07.2026 | 36,58 | 37,40 | 36,56 | 37,36 | 2,52% | 21.750,00 |
| 27.07.2026 | 35,22 | 36,68 | 35,22 | 36,44 | 4,11% | 14.108,00 |
| 24.07.2026 | 34,88 | 35,08 | 34,50 | 35,00 | 1,10% | 2.969,00 |
| 23.07.2026 | 34,96 | 35,26 | 34,50 | 34,62 | -0,92% | 6.065,00 |
| 22.07.2026 | 35,54 | 35,90 | 34,94 | 34,94 | -1,74% | 3.909,00 |
| 21.07.2026 | 35,98 | 35,98 | 35,28 | 35,56 | 0,17% | 1.680,00 |
| 20.07.2026 | 36,02 | 36,16 | 35,50 | 35,50 | -0,11% | 5.806,00 |
| 17.07.2026 | 35,50 | 36,12 | 35,44 | 35,54 | -0,62% | 4.114,00 |
| 16.07.2026 | 35,48 | 36,46 | 35,38 | 35,76 | 0,79% | 10.146,00 |
| 15.07.2026 | 34,70 | 35,74 | 34,62 | 35,48 | 1,90% | 10.194,00 |
| 14.07.2026 | 35,28 | 35,34 | 34,60 | 34,82 | -0,11% | 4.320,00 |
| 13.07.2026 | 34,90 | 35,44 | 34,54 | 34,86 | -0,34% | 5.247,00 |
| 10.07.2026 | 33,94 | 34,98 | 33,94 | 34,98 | 3,00% | 7.706,00 |
| 09.07.2026 | 33,72 | 34,18 | 33,50 | 33,96 | 0,47% | 8.423,00 |
| 08.07.2026 | 34,98 | 34,98 | 33,50 | 33,80 | -2,54% | 7.575,00 |
| 07.07.2026 | 34,96 | 35,68 | 34,68 | 34,68 | -1,92% | 4.234,00 |
| 06.07.2026 | 34,56 | 35,78 | 34,56 | 35,36 | 1,73% | 8.630,00 |
| 03.07.2026 | 34,78 | 34,92 | 34,40 | 34,76 | 0,46% | 4.126,00 |
| 02.07.2026 | 34,02 | 35,06 | 34,02 | 34,60 | 0,64% | 5.670,00 |
| 01.07.2026 | 34,02 | 34,46 | 33,40 | 34,38 | 1,06% | 5.755,00 |
| 30.06.2026 | 34,08 | 34,16 | 33,44 | 34,02 | 1,37% | 4.418,00 |
| 29.06.2026 | 33,60 | 34,00 | 33,46 | 33,56 | -0,12% | 16.902,00 |
| 26.06.2026 | 32,80 | 33,88 | 32,62 | 33,60 | 1,02% | 8.490,00 |
| 25.06.2026 | 33,20 | 33,74 | 33,00 | 33,26 | -0,06% | 3.303,00 |
| 24.06.2026 | 34,32 | 34,32 | 32,48 | 33,28 | -3,48% | 14.165,00 |
| 23.06.2026 | 34,64 | 34,64 | 34,02 | 34,48 | -0,92% | 5.163,00 |
| 22.06.2026 | 35,72 | 35,74 | 34,50 | 34,80 | -2,90% | 4.317,00 |
| 19.06.2026 | 34,72 | 36,34 | 34,72 | 35,84 | 1,76% | 7.651,00 |
| 18.06.2026 | 35,28 | 35,54 | 34,48 | 35,22 | 0,23% | 14.443,00 |
| 17.06.2026 | 34,82 | 35,32 | 34,80 | 35,14 | 0,75% | 4.277,00 |
| 16.06.2026 | 35,48 | 35,66 | 34,80 | 34,88 | -1,69% | 6.853,00 |
| 15.06.2026 | 34,10 | 36,70 | 34,10 | 35,48 | 4,48% | 13.918,00 |
| 12.06.2026 | 34,58 | 34,58 | 33,80 | 33,96 | -2,08% | 5.433,00 |
| 11.06.2026 | 34,24 | 34,84 | 34,00 | 34,68 | 0,99% | 3.252,00 |
| 10.06.2026 | 34,94 | 35,16 | 34,06 | 34,34 | -1,89% | 19.265,00 |
| 09.06.2026 | 34,88 | 35,94 | 34,46 | 35,00 | 0,52% | 9.510,00 |
| 08.06.2026 | 34,80 | 35,02 | 34,12 | 34,82 | -0,29% | 12.745,00 |
| 05.06.2026 | 35,34 | 35,78 | 34,92 | 34,92 | -0,29% | 13.141,00 |
| 04.06.2026 | 33,80 | 35,66 | 33,58 | 35,02 | -1,63% | 16.842,00 |
| 03.06.2026 | 36,48 | 36,62 | 34,94 | 35,60 | -5,17% | 28.121,00 |
| 02.06.2026 | 38,26 | 38,70 | 37,14 | 37,54 | -1,26% | 22.409,00 |
| 01.06.2026 | 38,20 | 38,60 | 37,54 | 38,02 | 1,39% | 18.387,00 |
| 29.05.2026 | 37,32 | 38,08 | 37,32 | 37,50 | 0,21% | 5.596,00 |
| 28.05.2026 | 38,50 | 38,58 | 37,04 | 37,42 | -2,70% | 25.035,00 |
| 27.05.2026 | 37,92 | 38,52 | 37,60 | 38,46 | 2,02% | 11.203,00 |
| 26.05.2026 | 38,26 | 38,30 | 37,18 | 37,70 | -0,79% | 11.383,00 |
| 25.05.2026 | 37,64 | 38,22 | 37,44 | 38,00 | 1,33% | 5.304,00 |
| 22.05.2026 | 37,50 | 37,92 | 37,04 | 37,50 | -0,48% | 10.457,00 |
| 21.05.2026 | 34,88 | 38,06 | 34,66 | 37,68 | 8,65% | 28.304,00 |
| 20.05.2026 | 34,66 | 34,98 | 34,00 | 34,68 | -1,48% | 34.484,00 |
| 19.05.2026 | 38,36 | 39,36 | 34,48 | 35,20 | -8,57% | 51.969,00 |
| 18.05.2026 | 38,54 | 39,04 | 38,02 | 38,50 | -0,47% | 17.615,00 |
| 15.05.2026 | 39,18 | 39,28 | 38,50 | 38,68 | -0,87% | 9.998,00 |
| 14.05.2026 | 39,38 | 39,68 | 38,80 | 39,02 | -0,56% | 2.637,00 |
| 13.05.2026 | 39,82 | 39,96 | 38,72 | 39,24 | -1,85% | 17.993,00 |
| 12.05.2026 | 38,98 | 40,74 | 38,12 | 39,98 | 3,25% | 30.252,00 |
| 11.05.2026 | 39,00 | 39,42 | 38,60 | 38,72 | -1,93% | 12.613,00 |
| 08.05.2026 | 38,90 | 39,88 | 38,66 | 39,48 | 1,23% | 28.419,00 |
| 07.05.2026 | 37,02 | 40,16 | 36,98 | 39,00 | 5,01% | 38.847,00 |
| 06.05.2026 | 37,00 | 38,40 | 36,80 | 37,14 | 1,31% | 13.780,00 |
| 05.05.2026 | 37,66 | 38,02 | 36,50 | 36,66 | -2,08% | 10.447,00 |
| 04.05.2026 | 37,50 | 38,06 | 37,44 | 37,44 | 0,59% | 18.633,00 |
| 30.04.2026 | 36,94 | 37,38 | 36,72 | 37,22 | 0,65% | 7.738,00 |
| 29.04.2026 | 36,56 | 37,32 | 36,52 | 36,98 | 1,15% | 6.628,00 |
| 28.04.2026 | 36,58 | 36,84 | 36,00 | 36,56 | -0,16% | 5.233,00 |
| 27.04.2026 | 36,58 | 36,64 | 36,04 | 36,62 | -0,16% | 5.304,00 |
| 24.04.2026 | 36,42 | 36,70 | 35,50 | 36,68 | 0,99% | 18.083,00 |
| 23.04.2026 | 37,58 | 37,58 | 36,30 | 36,32 | -3,86% | 15.599,00 |
| 22.04.2026 | 37,92 | 38,08 | 37,10 | 37,78 | 0,75% | 12.158,00 |
| 21.04.2026 | 38,00 | 38,36 | 37,50 | 37,50 | -1,32% | 11.509,00 |
| 20.04.2026 | 37,32 | 38,02 | 35,60 | 38,00 | 1,12% | 34.080,00 |
| 17.04.2026 | 36,90 | 37,90 | 36,90 | 37,58 | 1,79% | 26.220,00 |
| 16.04.2026 | 37,28 | 37,50 | 36,50 | 36,92 | 0,54% | 15.790,00 |