124,300€
-0,24%
Echtzeit-Aktienkurs Sto SE & Co. KGaA Vz.
Bid:
Ask:
Aktienkurse zur Sto SE & Co. KGaA Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 120,60 | 125,60 | 120,60 | 124,40 | -0,16% | 738,00 |
| 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 |
| 11.03.2025 | 137,00 | 138,40 | 133,20 | 138,40 | 4,37% | 1.291,00 |
| 10.03.2025 | 139,40 | 141,80 | 132,60 | 132,60 | -4,60% | 2.829,00 |
| 07.03.2025 | 137,20 | 139,80 | 137,20 | 139,00 | 1,46% | 1.140,00 |
| 06.03.2025 | 138,00 | 142,00 | 136,00 | 137,00 | -0,15% | 4.131,00 |
| 05.03.2025 | 126,20 | 138,00 | 124,40 | 137,20 | 10,29% | 6.104,00 |
| 04.03.2025 | 128,60 | 128,60 | 118,20 | 124,40 | -1,43% | 3.945,00 |
| 03.03.2025 | 127,60 | 130,40 | 125,20 | 126,20 | -0,63% | 1.094,00 |
| 28.02.2025 | 125,80 | 128,00 | 123,00 | 127,00 | 0,63% | 1.824,00 |
| 27.02.2025 | 129,20 | 129,20 | 125,40 | 126,20 | 0,00% | 705,00 |
| 26.02.2025 | 130,00 | 132,00 | 126,20 | 126,20 | -2,92% | 1.114,00 |
| 25.02.2025 | 137,00 | 137,00 | 127,80 | 130,00 | -3,70% | 1.732,00 |
| 24.02.2025 | 130,80 | 137,20 | 130,20 | 135,00 | 2,74% | 5.593,00 |
| 21.02.2025 | 126,40 | 132,20 | 126,40 | 131,40 | 4,45% | 1.591,00 |
| 20.02.2025 | 129,40 | 131,60 | 125,80 | 125,80 | -1,41% | 1.522,00 |
| 19.02.2025 | 130,80 | 131,00 | 127,60 | 127,60 | -2,30% | 2.222,00 |
| 18.02.2025 | 124,80 | 132,80 | 124,80 | 130,60 | 4,65% | 6.265,00 |
| 17.02.2025 | 123,00 | 125,00 | 120,20 | 124,80 | 1,46% | 1.198,00 |
| 14.02.2025 | 122,60 | 124,80 | 120,20 | 123,00 | 0,82% | 1.398,00 |
| 13.02.2025 | 115,20 | 125,80 | 115,20 | 122,00 | 6,83% | 2.476,00 |
| 12.02.2025 | 116,00 | 117,40 | 114,20 | 114,20 | -0,17% | 700,00 |
| 11.02.2025 | 114,60 | 118,60 | 114,20 | 114,40 | 2,51% | 353,00 |
| 10.02.2025 | 112,00 | 115,00 | 110,40 | 111,60 | 1,27% | 1.241,00 |
| 07.02.2025 | 113,60 | 114,80 | 110,20 | 110,20 | -3,50% | 724,00 |
| 06.02.2025 | 116,20 | 116,20 | 110,80 | 114,20 | -4,67% | 992,00 |
| 05.02.2025 | 115,00 | 119,80 | 113,40 | 119,80 | 4,17% | 976,00 |
| 04.02.2025 | 114,80 | 115,00 | 111,00 | 115,00 | 0,17% | 269,00 |
| 03.02.2025 | 112,20 | 114,80 | 110,00 | 114,80 | 0,88% | 645,00 |
| 31.01.2025 | 110,00 | 113,80 | 110,00 | 113,80 | 5,37% | 643,00 |
| 30.01.2025 | 106,20 | 111,80 | 105,60 | 108,00 | 1,69% | 1.207,00 |
| 29.01.2025 | 108,40 | 109,00 | 106,20 | 106,20 | -1,30% | 854,00 |
| 28.01.2025 | 108,00 | 108,40 | 107,20 | 107,60 | -1,28% | 270,00 |
| 27.01.2025 | 108,00 | 109,00 | 107,20 | 109,00 | -0,37% | 617,00 |
| 24.01.2025 | 107,00 | 109,80 | 106,80 | 109,40 | 2,24% | 587,00 |
| 23.01.2025 | 110,40 | 110,80 | 107,00 | 107,00 | -4,46% | 595,00 |
| 22.01.2025 | 111,80 | 113,60 | 108,80 | 112,00 | -1,41% | 4.112,00 |
| 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 |