39,310€
0,18%
Echtzeit-Aktienkurs STROEER SE + CO. KGAA
Bid:
Ask:
Aktienkurse zur STROEER SE + CO. KGAA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2026 | 36,28 | 37,08 | 36,20 | 36,72 | 0,99% | 13.730,00 |
| 14.04.2026 | 35,78 | 37,22 | 35,58 | 36,36 | 1,06% | 49.300,00 |
| 13.04.2026 | 34,54 | 37,30 | 33,80 | 35,98 | 4,47% | 33.338,00 |
| 10.04.2026 | 33,38 | 35,70 | 33,00 | 34,44 | 4,11% | 42.198,00 |
| 09.04.2026 | 32,20 | 33,38 | 31,94 | 33,08 | 2,29% | 11.194,00 |
| 08.04.2026 | 32,22 | 32,72 | 32,20 | 32,34 | 4,12% | 12.926,00 |
| 07.04.2026 | 31,78 | 32,20 | 31,02 | 31,06 | -2,79% | 10.178,00 |
| 02.04.2026 | 30,25 | 31,95 | 30,05 | 31,95 | 4,93% | 10.238,00 |
| 01.04.2026 | 30,90 | 31,30 | 30,35 | 30,45 | -1,62% | 9.425,00 |
| 31.03.2026 | 30,40 | 30,95 | 30,20 | 30,95 | 3,17% | 8.632,00 |
| 30.03.2026 | 29,40 | 30,35 | 29,25 | 30,00 | 1,52% | 11.579,00 |
| 27.03.2026 | 30,15 | 30,30 | 29,40 | 29,55 | -1,50% | 11.751,00 |
| 26.03.2026 | 29,85 | 30,35 | 29,60 | 30,00 | -0,83% | 9.259,00 |
| 25.03.2026 | 30,05 | 30,70 | 29,55 | 30,25 | 1,51% | 16.309,00 |
| 24.03.2026 | 30,00 | 30,50 | 29,50 | 29,80 | -1,32% | 14.095,00 |
| 23.03.2026 | 30,05 | 31,00 | 28,85 | 30,20 | -0,66% | 32.431,00 |
| 20.03.2026 | 31,85 | 31,85 | 30,15 | 30,40 | -4,70% | 28.142,00 |
| 19.03.2026 | 32,15 | 32,25 | 31,55 | 31,90 | -0,47% | 8.948,00 |
| 18.03.2026 | 32,35 | 32,95 | 32,05 | 32,05 | -0,31% | 12.705,00 |
| 17.03.2026 | 31,85 | 32,15 | 30,75 | 32,15 | 0,00% | 28.812,00 |
| 16.03.2026 | 33,20 | 33,20 | 31,65 | 32,15 | -3,31% | 35.570,00 |
| 13.03.2026 | 33,00 | 33,35 | 32,70 | 33,25 | -0,30% | 7.443,00 |
| 12.03.2026 | 32,25 | 33,45 | 32,15 | 33,35 | 1,99% | 16.968,00 |
| 11.03.2026 | 32,75 | 32,80 | 32,05 | 32,70 | -0,46% | 18.192,00 |
| 10.03.2026 | 33,55 | 33,95 | 32,70 | 32,85 | -1,94% | 19.806,00 |
| 09.03.2026 | 33,35 | 33,75 | 32,35 | 33,50 | -0,74% | 8.850,00 |
| 06.03.2026 | 33,05 | 33,90 | 32,70 | 33,75 | 2,90% | 13.277,00 |
| 05.03.2026 | 33,95 | 34,15 | 31,30 | 32,80 | -4,93% | 62.154,00 |
| 04.03.2026 | 34,20 | 34,50 | 34,05 | 34,50 | 3,29% | 12.777,00 |
| 03.03.2026 | 34,10 | 34,10 | 33,00 | 33,40 | -1,91% | 14.939,00 |
| 02.03.2026 | 34,05 | 34,40 | 33,45 | 34,05 | -1,59% | 12.154,00 |
| 27.02.2026 | 34,10 | 35,15 | 33,90 | 34,60 | 1,17% | 26.640,00 |
| 26.02.2026 | 32,70 | 34,40 | 32,65 | 34,20 | 4,11% | 13.329,00 |
| 25.02.2026 | 33,60 | 34,00 | 32,55 | 32,85 | -2,95% | 35.316,00 |
| 24.02.2026 | 34,05 | 34,25 | 33,55 | 33,85 | -0,29% | 18.973,00 |
| 23.02.2026 | 34,30 | 35,00 | 33,90 | 33,95 | -2,16% | 21.641,00 |
| 20.02.2026 | 34,10 | 34,85 | 34,00 | 34,70 | 1,91% | 16.055,00 |
| 19.02.2026 | 34,15 | 34,55 | 34,05 | 34,05 | -0,73% | 13.270,00 |
| 18.02.2026 | 34,40 | 34,80 | 33,90 | 34,30 | 0,15% | 12.629,00 |
| 17.02.2026 | 34,20 | 34,60 | 33,70 | 34,25 | -0,87% | 20.895,00 |
| 16.02.2026 | 34,80 | 34,90 | 33,95 | 34,55 | -0,43% | 18.935,00 |
| 13.02.2026 | 34,85 | 35,25 | 33,90 | 34,70 | -0,72% | 14.982,00 |
| 12.02.2026 | 35,20 | 35,35 | 34,45 | 34,95 | 0,43% | 23.783,00 |
| 11.02.2026 | 35,95 | 36,45 | 34,75 | 34,80 | -3,33% | 42.767,00 |
| 10.02.2026 | 33,55 | 36,20 | 33,35 | 36,00 | 7,46% | 47.691,00 |
| 09.02.2026 | 33,90 | 33,95 | 32,75 | 33,50 | 0,75% | 25.967,00 |
| 06.02.2026 | 33,55 | 33,55 | 32,50 | 33,25 | 0,00% | 14.326,00 |
| 05.02.2026 | 33,05 | 33,65 | 32,90 | 33,25 | -0,75% | 17.023,00 |
| 04.02.2026 | 32,35 | 33,50 | 31,75 | 33,50 | 3,24% | 37.536,00 |
| 03.02.2026 | 34,05 | 34,25 | 31,80 | 32,45 | -4,70% | 69.098,00 |
| 02.02.2026 | 33,80 | 34,35 | 33,55 | 34,05 | 1,04% | 26.329,00 |
| 30.01.2026 | 33,85 | 34,05 | 33,65 | 33,70 | -0,15% | 12.088,00 |
| 29.01.2026 | 34,25 | 34,55 | 33,50 | 33,75 | -2,17% | 22.928,00 |
| 28.01.2026 | 34,50 | 34,65 | 33,75 | 34,50 | -0,29% | 18.699,00 |
| 27.01.2026 | 35,25 | 35,30 | 34,30 | 34,60 | -1,84% | 16.585,00 |
| 26.01.2026 | 36,00 | 36,10 | 35,10 | 35,25 | -1,26% | 26.255,00 |
| 23.01.2026 | 35,45 | 36,15 | 35,15 | 35,70 | -0,14% | 15.269,00 |
| 22.01.2026 | 34,45 | 36,10 | 34,05 | 35,75 | 2,29% | 18.678,00 |
| 21.01.2026 | 35,15 | 35,25 | 33,95 | 34,95 | -0,85% | 24.998,00 |
| 20.01.2026 | 35,70 | 36,20 | 34,75 | 35,25 | -2,76% | 34.387,00 |
| 19.01.2026 | 35,80 | 36,25 | 35,15 | 36,25 | 0,42% | 19.353,00 |
| 16.01.2026 | 35,95 | 36,25 | 35,10 | 36,10 | 0,14% | 29.883,00 |
| 15.01.2026 | 37,30 | 37,40 | 35,60 | 36,05 | -3,35% | 49.049,00 |
| 14.01.2026 | 36,95 | 37,35 | 36,80 | 37,30 | 0,27% | 15.619,00 |
| 13.01.2026 | 37,40 | 37,40 | 36,75 | 37,20 | -0,67% | 18.912,00 |
| 12.01.2026 | 37,75 | 38,10 | 37,25 | 37,45 | -1,19% | 18.140,00 |
| 09.01.2026 | 37,80 | 39,30 | 37,40 | 37,90 | 0,00% | 22.746,00 |
| 08.01.2026 | 37,95 | 38,00 | 37,40 | 37,90 | -1,04% | 10.085,00 |
| 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 |