34,210€
0,56%
Echtzeit-Aktienkurs Ströer SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Ströer SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 34,02 | 34,50 | 33,40 | 33,87 | -0,44% | 3.407,00 |
| 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 |
| 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 |