123,900€
-0,88%
Echtzeit-Aktienkurs Sto SE & Co. KGaA Vz.
Bid:
Ask:
Aktienkurse zur Sto SE & Co. KGaA Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 123,80 | 125,00 | 123,20 | 123,60 | -1,12% | 691,00 |
| 31.07.2025 | 124,00 | 125,00 | 124,00 | 125,00 | 0,32% | 262,00 |
| 30.07.2025 | 123,20 | 125,00 | 123,00 | 124,60 | -0,16% | 583,00 |
| 29.07.2025 | 122,60 | 125,60 | 122,60 | 124,80 | 2,13% | 404,00 |
| 28.07.2025 | 127,20 | 127,80 | 122,20 | 122,20 | -0,81% | 571,00 |
| 25.07.2025 | 123,80 | 125,60 | 122,40 | 123,20 | -0,65% | 511,00 |
| 24.07.2025 | 123,60 | 126,40 | 123,00 | 124,00 | -1,74% | 458,00 |
| 23.07.2025 | 126,00 | 126,80 | 125,40 | 126,20 | -0,16% | 514,00 |
| 22.07.2025 | 122,60 | 126,40 | 122,60 | 126,40 | 1,28% | 702,00 |
| 21.07.2025 | 125,20 | 126,60 | 121,20 | 124,80 | 1,46% | 1.357,00 |
| 18.07.2025 | 125,80 | 125,80 | 123,00 | 123,00 | -0,65% | 1.771,00 |
| 17.07.2025 | 125,20 | 125,40 | 123,80 | 123,80 | -0,96% | 173,00 |
| 16.07.2025 | 124,60 | 125,00 | 124,00 | 125,00 | -0,64% | 444,00 |
| 15.07.2025 | 121,40 | 125,80 | 121,40 | 125,80 | 1,62% | 1.105,00 |
| 14.07.2025 | 122,40 | 123,80 | 118,80 | 123,80 | 1,98% | 1.911,00 |
| 11.07.2025 | 127,40 | 127,40 | 120,20 | 121,40 | -4,41% | 634,00 |
| 10.07.2025 | 124,20 | 130,20 | 124,20 | 127,00 | 1,76% | 2.623,00 |
| 09.07.2025 | 121,20 | 124,80 | 121,00 | 124,80 | 4,70% | 1.092,00 |
| 08.07.2025 | 118,20 | 120,00 | 117,80 | 119,20 | -0,33% | 269,00 |
| 07.07.2025 | 119,40 | 119,60 | 118,20 | 119,60 | -0,50% | 525,00 |
| 04.07.2025 | 119,40 | 120,60 | 118,80 | 120,20 | 0,17% | 1.035,00 |
| 03.07.2025 | 119,60 | 121,00 | 119,40 | 120,00 | 1,69% | 121,00 |
| 02.07.2025 | 117,20 | 119,80 | 117,00 | 118,00 | -1,01% | 685,00 |
| 01.07.2025 | 119,60 | 119,60 | 117,60 | 119,20 | 1,02% | 111,00 |
| 30.06.2025 | 121,60 | 122,80 | 118,00 | 118,00 | -3,12% | 395,00 |
| 27.06.2025 | 122,00 | 122,00 | 119,80 | 121,80 | 3,05% | 776,00 |
| 26.06.2025 | 117,40 | 119,80 | 117,40 | 118,20 | 0,17% | 127,00 |
| 25.06.2025 | 118,60 | 120,20 | 118,00 | 118,00 | 0,34% | 1.192,00 |
| 24.06.2025 | 115,80 | 120,00 | 114,20 | 117,60 | 2,26% | 961,00 |
| 23.06.2025 | 115,20 | 115,40 | 112,80 | 115,00 | -0,52% | 2.381,00 |
| 20.06.2025 | 118,00 | 118,60 | 115,60 | 115,60 | -0,86% | 950,00 |
| 19.06.2025 | 118,60 | 119,40 | 116,60 | 116,60 | -4,74% | 726,00 |
| 18.06.2025 | 121,00 | 122,40 | 120,00 | 122,40 | 2,51% | 712,00 |
| 17.06.2025 | 117,60 | 120,80 | 117,60 | 119,40 | 0,17% | 968,00 |
| 16.06.2025 | 120,60 | 120,60 | 117,80 | 119,20 | -0,83% | 466,00 |
| 13.06.2025 | 119,20 | 120,20 | 117,40 | 120,20 | 1,01% | 817,00 |
| 12.06.2025 | 119,80 | 121,60 | 116,20 | 119,00 | -1,49% | 3.457,00 |
| 11.06.2025 | 121,60 | 122,00 | 118,40 | 120,80 | -0,66% | 479,00 |
| 10.06.2025 | 119,00 | 121,60 | 118,20 | 121,60 | 2,18% | 1.079,00 |
| 09.06.2025 | 119,20 | 121,00 | 119,00 | 119,00 | -0,17% | 136,00 |
| 06.06.2025 | 122,40 | 123,20 | 119,20 | 119,20 | -2,45% | 591,00 |
| 05.06.2025 | 124,60 | 124,60 | 122,00 | 122,20 | 0,16% | 469,00 |
| 04.06.2025 | 122,80 | 124,80 | 121,40 | 122,00 | -0,33% | 1.459,00 |
| 03.06.2025 | 115,20 | 122,40 | 115,20 | 122,40 | 3,03% | 643,00 |
| 02.06.2025 | 116,80 | 118,80 | 115,20 | 118,80 | 3,30% | 854,00 |
| 30.05.2025 | 118,80 | 120,40 | 115,00 | 115,00 | -3,52% | 591,00 |
| 29.05.2025 | 120,00 | 120,40 | 119,20 | 119,20 | -1,00% | 92,00 |
| 28.05.2025 | 120,80 | 120,80 | 119,00 | 120,40 | -0,50% | 638,00 |
| 27.05.2025 | 119,60 | 121,00 | 118,20 | 121,00 | 0,17% | 1.003,00 |
| 26.05.2025 | 118,00 | 120,80 | 117,40 | 120,80 | 3,60% | 361,00 |
| 23.05.2025 | 116,80 | 118,40 | 114,60 | 116,60 | -0,68% | 1.582,00 |
| 22.05.2025 | 117,00 | 117,80 | 116,60 | 117,40 | -0,51% | 513,00 |
| 21.05.2025 | 120,80 | 120,80 | 116,60 | 118,00 | -2,32% | 3.014,00 |
| 20.05.2025 | 121,80 | 121,80 | 119,80 | 120,80 | 0,17% | 373,00 |
| 19.05.2025 | 120,20 | 124,20 | 119,20 | 120,60 | 0,33% | 892,00 |
| 16.05.2025 | 120,20 | 121,60 | 120,20 | 120,20 | -1,15% | 53,00 |
| 15.05.2025 | 122,60 | 122,60 | 118,60 | 121,60 | -0,98% | 891,00 |
| 14.05.2025 | 119,20 | 122,80 | 118,20 | 122,80 | 3,02% | 699,00 |
| 13.05.2025 | 120,20 | 121,60 | 119,20 | 119,20 | -2,30% | 240,00 |
| 12.05.2025 | 120,20 | 122,20 | 118,20 | 122,00 | 5,17% | 979,00 |
| 09.05.2025 | 119,00 | 119,80 | 116,00 | 116,00 | -1,86% | 307,00 |
| 08.05.2025 | 117,00 | 121,20 | 114,60 | 118,20 | 2,96% | 1.380,00 |
| 07.05.2025 | 121,20 | 121,20 | 114,80 | 114,80 | -3,53% | 1.827,00 |
| 06.05.2025 | 125,80 | 125,80 | 117,40 | 119,00 | -3,25% | 3.168,00 |
| 05.05.2025 | 129,00 | 129,00 | 122,40 | 123,00 | -5,38% | 1.792,00 |
| 02.05.2025 | 126,20 | 130,00 | 126,20 | 130,00 | 4,00% | 755,00 |
| 30.04.2025 | 131,80 | 131,80 | 122,80 | 125,00 | -3,10% | 1.492,00 |
| 29.04.2025 | 134,40 | 134,40 | 129,00 | 129,00 | -2,86% | 459,00 |
| 28.04.2025 | 133,40 | 133,80 | 130,40 | 132,80 | -0,90% | 683,00 |
| 25.04.2025 | 129,60 | 134,00 | 129,00 | 134,00 | 3,55% | 1.332,00 |
| 24.04.2025 | 126,20 | 129,40 | 126,20 | 129,40 | 2,70% | 1.073,00 |
| 23.04.2025 | 126,60 | 129,20 | 125,80 | 126,00 | 0,16% | 861,00 |
| 22.04.2025 | 126,80 | 127,80 | 125,00 | 125,80 | -2,33% | 325,00 |
| 17.04.2025 | 126,20 | 129,40 | 125,20 | 128,80 | 2,38% | 180,00 |
| 16.04.2025 | 127,80 | 127,80 | 124,60 | 125,80 | -2,63% | 964,00 |
| 15.04.2025 | 126,60 | 129,40 | 126,60 | 129,20 | 3,19% | 931,00 |
| 14.04.2025 | 129,40 | 129,40 | 125,20 | 125,20 | -2,49% | 678,00 |
| 11.04.2025 | 126,20 | 128,40 | 123,20 | 128,40 | 2,56% | 748,00 |
| 10.04.2025 | 128,00 | 128,00 | 121,40 | 125,20 | 1,62% | 1.601,00 |
| 09.04.2025 | 115,00 | 125,00 | 110,20 | 123,20 | 6,02% | 2.246,00 |
| 08.04.2025 | 116,80 | 120,00 | 115,80 | 116,20 | -0,17% | 1.521,00 |
| 07.04.2025 | 109,60 | 118,80 | 105,20 | 116,40 | 1,39% | 3.982,00 |
| 04.04.2025 | 123,00 | 123,20 | 111,40 | 114,80 | -8,45% | 5.093,00 |
| 03.04.2025 | 120,60 | 125,60 | 120,60 | 125,40 | 0,64% | 786,00 |
| 02.04.2025 | 126,80 | 126,80 | 121,80 | 124,60 | 0,32% | 978,00 |
| 01.04.2025 | 126,60 | 128,00 | 124,20 | 124,20 | -3,27% | 797,00 |
| 31.03.2025 | 125,80 | 128,40 | 123,80 | 128,40 | 1,90% | 1.325,00 |
| 28.03.2025 | 134,20 | 134,20 | 126,00 | 126,00 | -3,67% | 1.494,00 |
| 27.03.2025 | 133,40 | 134,40 | 128,60 | 130,80 | -0,61% | 1.545,00 |
| 26.03.2025 | 127,80 | 132,20 | 126,60 | 131,60 | 4,28% | 2.621,00 |
| 25.03.2025 | 137,60 | 138,20 | 126,20 | 126,20 | -9,47% | 5.216,00 |
| 24.03.2025 | 144,00 | 144,00 | 137,60 | 139,40 | -3,19% | 1.665,00 |
| 21.03.2025 | 147,20 | 147,20 | 138,20 | 144,00 | -2,31% | 2.667,00 |
| 20.03.2025 | 150,40 | 150,40 | 143,80 | 147,40 | -1,60% | 1.685,00 |
| 19.03.2025 | 152,60 | 152,60 | 147,20 | 149,80 | -1,83% | 3.946,00 |
| 18.03.2025 | 141,60 | 156,80 | 141,60 | 152,60 | 8,84% | 9.370,00 |
| 17.03.2025 | 142,60 | 142,80 | 139,00 | 140,20 | -1,27% | 4.755,00 |
| 14.03.2025 | 133,40 | 142,00 | 133,40 | 142,00 | 5,97% | 3.144,00 |
| 13.03.2025 | 138,20 | 138,20 | 133,80 | 134,00 | -3,04% | 312,00 |
| 12.03.2025 | 138,40 | 141,40 | 136,20 | 138,20 | -0,14% | 1.430,00 |