112,500€
-0,97%
Echtzeit-Aktienkurs Sto SE & Co. KGaA Vz.
Bid:
Ask:
Aktienkurse zur Sto SE & Co. KGaA Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 111,80 | 113,50 | 110,80 | 112,50 | -0,97% | 1.423,00 |
| 21.01.2025 | 106,40 | 113,60 | 106,40 | 113,60 | 6,97% | 1.693,00 |
| 20.01.2025 | 105,80 | 109,80 | 105,20 | 106,20 | 0,95% | 1.141,00 |
| 17.01.2025 | 107,00 | 107,20 | 105,20 | 105,20 | -1,68% | 839,00 |
| 16.01.2025 | 106,20 | 107,00 | 106,20 | 107,00 | -0,93% | 415,00 |
| 15.01.2025 | 106,80 | 108,00 | 106,00 | 108,00 | 1,69% | 642,00 |
| 14.01.2025 | 106,40 | 107,60 | 106,20 | 106,20 | 0,00% | 799,00 |
| 13.01.2025 | 109,00 | 110,80 | 106,20 | 106,20 | -5,18% | 912,00 |
| 10.01.2025 | 108,60 | 112,40 | 107,00 | 112,00 | 2,75% | 2.482,00 |
| 09.01.2025 | 107,80 | 109,00 | 106,40 | 109,00 | 1,30% | 764,00 |
| 08.01.2025 | 111,40 | 111,40 | 107,60 | 107,60 | -3,58% | 307,00 |
| 07.01.2025 | 111,00 | 111,60 | 108,80 | 111,60 | 2,57% | 267,00 |
| 06.01.2025 | 109,40 | 110,20 | 108,80 | 108,80 | -0,37% | 514,00 |
| 03.01.2025 | 106,20 | 109,80 | 106,20 | 109,20 | 3,61% | 734,00 |
| 02.01.2025 | 106,00 | 108,00 | 105,20 | 105,40 | -0,57% | 970,00 |
| 30.12.2024 | 108,60 | 108,60 | 105,80 | 106,00 | -0,19% | 752,00 |
| 27.12.2024 | 105,60 | 107,80 | 105,00 | 106,20 | -2,21% | 1.534,00 |
| 23.12.2024 | 105,80 | 109,60 | 105,00 | 108,60 | 2,65% | 2.550,00 |
| 20.12.2024 | 105,80 | 107,80 | 105,60 | 105,80 | 0,00% | 548,00 |
| 19.12.2024 | 106,80 | 107,80 | 105,80 | 105,80 | 0,57% | 732,00 |
| 18.12.2024 | 107,80 | 107,80 | 105,20 | 105,20 | -2,59% | 896,00 |
| 17.12.2024 | 107,20 | 109,00 | 106,40 | 108,00 | 0,75% | 808,00 |
| 16.12.2024 | 111,80 | 111,80 | 107,20 | 107,20 | -2,90% | 2.054,00 |
| 13.12.2024 | 110,00 | 111,00 | 109,00 | 110,40 | 0,36% | 1.775,00 |
| 12.12.2024 | 107,60 | 112,80 | 107,60 | 110,00 | 0,73% | 1.364,00 |
| 11.12.2024 | 107,20 | 110,20 | 107,20 | 109,20 | 0,18% | 558,00 |
| 10.12.2024 | 106,00 | 109,00 | 105,00 | 109,00 | 1,68% | 1.137,00 |
| 09.12.2024 | 105,40 | 109,80 | 105,20 | 107,20 | 1,32% | 1.803,00 |
| 06.12.2024 | 103,80 | 107,80 | 103,80 | 105,80 | 4,13% | 897,00 |
| 05.12.2024 | 103,00 | 104,80 | 101,60 | 101,60 | -1,74% | 2.672,00 |
| 04.12.2024 | 103,60 | 106,80 | 103,00 | 103,40 | -0,58% | 1.667,00 |
| 03.12.2024 | 107,80 | 109,40 | 104,00 | 104,00 | -3,53% | 2.562,00 |
| 02.12.2024 | 109,40 | 109,80 | 107,60 | 107,80 | -3,58% | 1.304,00 |
| 29.11.2024 | 110,40 | 112,20 | 108,20 | 111,80 | 1,27% | 762,00 |
| 28.11.2024 | 112,00 | 112,80 | 108,20 | 110,40 | -3,16% | 852,00 |
| 27.11.2024 | 114,20 | 116,20 | 112,00 | 114,00 | -2,40% | 479,00 |
| 26.11.2024 | 113,40 | 116,80 | 112,60 | 116,80 | 4,66% | 232,00 |
| 25.11.2024 | 110,60 | 113,40 | 110,20 | 111,60 | -0,18% | 1.661,00 |
| 22.11.2024 | 112,60 | 115,00 | 111,80 | 111,80 | -1,06% | 769,00 |
| 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 |