112,800€
-0,18%
Echtzeit-Aktienkurs Sto SE & Co. KGaA Vz.
Bid:
Ask:
Aktienkurse zur Sto SE & Co. KGaA Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 112,60 | 115,00 | 112,40 | 112,80 | -0,18% | 696,00 |
| 21.11.2024 | 113,00 | 115,80 | 113,00 | 113,00 | 0,00% | 741,00 |
| 20.11.2024 | 113,40 | 115,00 | 112,20 | 113,00 | -1,22% | 339,00 |
| 19.11.2024 | 113,80 | 115,00 | 111,80 | 114,40 | 1,06% | 1.221,00 |
| 18.11.2024 | 121,00 | 121,00 | 109,00 | 113,20 | -5,03% | 4.985,00 |
| 15.11.2024 | 120,00 | 120,00 | 118,80 | 119,20 | -1,49% | 191,00 |
| 14.11.2024 | 118,60 | 121,00 | 118,60 | 121,00 | 1,51% | 466,00 |
| 13.11.2024 | 120,40 | 121,80 | 119,20 | 119,20 | -1,00% | 336,00 |
| 12.11.2024 | 119,40 | 122,40 | 119,40 | 120,40 | 0,33% | 444,00 |
| 11.11.2024 | 119,60 | 122,40 | 119,60 | 120,00 | -0,66% | 836,00 |
| 08.11.2024 | 119,60 | 120,80 | 119,60 | 120,80 | 0,67% | 508,00 |
| 07.11.2024 | 122,40 | 122,40 | 119,80 | 120,00 | -0,83% | 922,00 |
| 06.11.2024 | 120,20 | 121,00 | 120,00 | 121,00 | 1,00% | 706,00 |
| 05.11.2024 | 120,00 | 121,20 | 119,80 | 119,80 | -0,17% | 243,00 |
| 04.11.2024 | 121,00 | 121,80 | 118,20 | 120,00 | -0,83% | 286,00 |
| 01.11.2024 | 120,60 | 121,00 | 117,60 | 121,00 | 0,17% | 499,00 |
| 31.10.2024 | 118,60 | 120,80 | 118,00 | 120,80 | 1,85% | 522,00 |
| 30.10.2024 | 120,20 | 122,40 | 118,60 | 118,60 | -2,63% | 739,00 |
| 29.10.2024 | 122,20 | 122,40 | 121,40 | 121,80 | -1,77% | 210,00 |
| 28.10.2024 | 122,20 | 124,60 | 121,60 | 124,00 | 1,81% | 704,00 |
| 25.10.2024 | 122,20 | 124,00 | 121,80 | 121,80 | -3,33% | 1.257,00 |
| 24.10.2024 | 124,80 | 126,80 | 122,20 | 126,00 | 0,80% | 606,00 |
| 23.10.2024 | 128,00 | 128,00 | 125,00 | 125,00 | -0,79% | 541,00 |
| 22.10.2024 | 126,00 | 130,00 | 124,00 | 126,00 | -0,32% | 708,00 |
| 21.10.2024 | 122,80 | 126,40 | 122,80 | 126,40 | 0,32% | 699,00 |
| 18.10.2024 | 124,40 | 126,00 | 124,00 | 126,00 | 1,12% | 472,00 |
| 17.10.2024 | 122,80 | 124,60 | 119,00 | 124,60 | 1,30% | 1.585,00 |
| 16.10.2024 | 118,60 | 123,00 | 118,40 | 123,00 | 2,33% | 665,00 |
| 15.10.2024 | 121,20 | 122,60 | 119,60 | 120,20 | -0,83% | 554,00 |
| 14.10.2024 | 122,60 | 122,60 | 120,40 | 121,20 | -1,46% | 851,00 |
| 11.10.2024 | 121,60 | 124,60 | 121,60 | 123,00 | -1,44% | 373,00 |
| 10.10.2024 | 124,60 | 124,80 | 121,60 | 124,80 | 2,13% | 598,00 |
| 09.10.2024 | 124,80 | 124,80 | 122,20 | 122,20 | -2,08% | 140,00 |
| 08.10.2024 | 122,20 | 124,80 | 122,00 | 124,80 | 0,32% | 201,00 |
| 07.10.2024 | 122,00 | 124,60 | 121,60 | 124,40 | 0,16% | 323,00 |
| 04.10.2024 | 121,20 | 124,20 | 121,00 | 124,20 | 3,33% | 283,00 |
| 03.10.2024 | 121,00 | 122,20 | 120,20 | 120,20 | -3,06% | 58,00 |
| 02.10.2024 | 121,20 | 124,00 | 120,80 | 124,00 | 0,49% | 405,00 |
| 01.10.2024 | 122,80 | 124,20 | 122,80 | 123,40 | 0,00% | 394,00 |
| 30.09.2024 | 121,20 | 123,40 | 120,20 | 123,40 | -0,32% | 1.005,00 |
| 27.09.2024 | 123,40 | 123,80 | 120,00 | 123,80 | 0,00% | 908,00 |
| 26.09.2024 | 120,60 | 124,80 | 120,60 | 123,80 | 2,65% | 1.765,00 |
| 25.09.2024 | 119,40 | 120,60 | 118,80 | 120,60 | 0,67% | 636,00 |
| 24.09.2024 | 119,20 | 120,40 | 118,20 | 119,80 | 0,50% | 2.484,00 |
| 23.09.2024 | 123,20 | 126,40 | 119,00 | 119,20 | -4,33% | 764,00 |
| 20.09.2024 | 122,80 | 126,80 | 122,20 | 124,60 | 1,30% | 550,00 |
| 19.09.2024 | 118,80 | 123,40 | 118,00 | 123,00 | 6,40% | 669,00 |
| 18.09.2024 | 115,60 | 118,00 | 115,60 | 115,60 | 0,00% | 381,00 |
| 17.09.2024 | 119,60 | 119,60 | 115,60 | 115,60 | -3,02% | 524,00 |
| 16.09.2024 | 116,20 | 119,20 | 115,60 | 119,20 | 3,11% | 526,00 |
| 13.09.2024 | 118,20 | 118,20 | 115,60 | 115,60 | -1,87% | 296,00 |
| 12.09.2024 | 116,40 | 117,80 | 115,40 | 117,80 | 0,34% | 409,00 |
| 11.09.2024 | 118,20 | 118,20 | 115,40 | 117,40 | 0,17% | 638,00 |
| 10.09.2024 | 117,00 | 117,20 | 116,20 | 117,20 | 0,86% | 692,00 |
| 09.09.2024 | 118,00 | 119,80 | 116,20 | 116,20 | -0,85% | 1.216,00 |
| 06.09.2024 | 120,00 | 120,60 | 117,20 | 117,20 | -2,17% | 710,00 |
| 05.09.2024 | 119,80 | 119,80 | 118,60 | 119,80 | -0,17% | 117,00 |
| 04.09.2024 | 120,80 | 120,80 | 117,40 | 120,00 | 1,18% | 1.304,00 |
| 03.09.2024 | 120,20 | 122,00 | 118,60 | 118,60 | -2,79% | 778,00 |
| 02.09.2024 | 119,80 | 122,00 | 116,40 | 122,00 | 2,01% | 1.503,00 |
| 30.08.2024 | 120,00 | 120,20 | 118,60 | 119,60 | 1,53% | 1.711,00 |
| 29.08.2024 | 120,80 | 120,80 | 116,00 | 117,80 | -2,48% | 1.326,00 |
| 28.08.2024 | 119,80 | 120,80 | 118,40 | 120,80 | 1,68% | 403,00 |
| 27.08.2024 | 121,20 | 121,20 | 118,80 | 118,80 | 0,00% | 2.274,00 |
| 26.08.2024 | 119,40 | 119,80 | 118,60 | 118,80 | -0,50% | 1.094,00 |
| 23.08.2024 | 117,80 | 119,60 | 117,80 | 119,40 | 0,00% | 1.061,00 |
| 22.08.2024 | 120,00 | 120,00 | 118,60 | 119,40 | -0,33% | 633,00 |
| 21.08.2024 | 120,00 | 120,00 | 118,60 | 119,80 | -0,50% | 536,00 |
| 20.08.2024 | 126,40 | 126,40 | 117,60 | 120,40 | -2,59% | 791,00 |
| 19.08.2024 | 120,20 | 125,60 | 120,20 | 123,60 | 3,52% | 540,00 |
| 16.08.2024 | 117,00 | 120,20 | 117,00 | 119,40 | 1,70% | 1.113,00 |
| 15.08.2024 | 117,20 | 118,80 | 117,20 | 117,40 | -1,18% | 588,00 |
| 14.08.2024 | 117,20 | 118,80 | 116,40 | 118,80 | 1,02% | 1.556,00 |
| 13.08.2024 | 119,40 | 119,40 | 116,20 | 117,60 | -1,84% | 2.152,00 |
| 12.08.2024 | 120,60 | 123,80 | 119,00 | 119,80 | -0,66% | 885,00 |
| 09.08.2024 | 122,00 | 123,60 | 120,60 | 120,60 | -0,82% | 522,00 |
| 08.08.2024 | 123,80 | 123,80 | 121,20 | 121,60 | -0,65% | 91,00 |
| 07.08.2024 | 122,60 | 123,60 | 120,20 | 122,40 | 1,83% | 584,00 |
| 06.08.2024 | 117,40 | 120,80 | 117,40 | 120,20 | 3,80% | 967,00 |
| 05.08.2024 | 124,20 | 125,00 | 115,20 | 115,80 | -6,46% | 5.855,00 |
| 02.08.2024 | 121,60 | 124,60 | 120,40 | 123,80 | 1,81% | 875,00 |
| 01.08.2024 | 125,40 | 125,40 | 121,40 | 121,60 | -3,34% | 1.271,00 |
| 31.07.2024 | 128,00 | 128,00 | 122,20 | 125,80 | -1,10% | 2.213,00 |
| 30.07.2024 | 126,60 | 129,20 | 126,60 | 127,20 | 0,63% | 788,00 |
| 29.07.2024 | 127,20 | 129,80 | 126,40 | 126,40 | -2,62% | 1.165,00 |
| 26.07.2024 | 129,40 | 129,80 | 127,00 | 129,80 | 0,00% | 1.153,00 |
| 25.07.2024 | 125,80 | 130,80 | 125,00 | 129,80 | 0,46% | 2.557,00 |
| 24.07.2024 | 157,60 | 160,80 | 124,20 | 129,20 | -18,02% | 7.975,00 |
| 23.07.2024 | 161,80 | 162,00 | 157,60 | 157,60 | -0,25% | 161,00 |
| 22.07.2024 | 159,40 | 160,00 | 158,00 | 158,00 | -0,38% | 161,00 |
| 19.07.2024 | 158,80 | 158,80 | 158,40 | 158,60 | 0,13% | 320,00 |
| 18.07.2024 | 158,00 | 162,80 | 158,00 | 158,40 | 0,13% | 482,00 |
| 17.07.2024 | 158,00 | 159,80 | 157,80 | 158,20 | 0,13% | 610,00 |
| 16.07.2024 | 158,00 | 159,80 | 158,00 | 158,00 | -0,13% | 238,00 |
| 15.07.2024 | 158,00 | 161,00 | 158,00 | 158,20 | -0,25% | 629,00 |
| 12.07.2024 | 162,80 | 162,80 | 158,60 | 158,60 | -0,25% | 487,00 |
| 11.07.2024 | 157,40 | 162,80 | 157,40 | 159,00 | 0,63% | 137,00 |
| 10.07.2024 | 158,00 | 160,40 | 158,00 | 158,00 | -0,63% | 90,00 |
| 09.07.2024 | 157,80 | 161,40 | 157,80 | 159,00 | -0,50% | 194,00 |
| 08.07.2024 | 161,80 | 161,80 | 156,80 | 159,80 | 0,88% | 208,00 |