127,500€
-0,55%
Echtzeit-Aktienkurs Sto SE & Co. KGaA Vz.
Bid:
Ask:
Aktienkurse zur Sto SE & Co. KGaA Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 129,20 | 129,80 | 126,80 | 127,60 | -0,47% | 284,00 |
| 13.02.2026 | 128,80 | 129,20 | 126,40 | 128,20 | -0,62% | 182,00 |
| 12.02.2026 | 130,20 | 131,00 | 126,40 | 129,00 | -1,07% | 1.433,00 |
| 11.02.2026 | 128,00 | 130,80 | 128,00 | 130,40 | 2,19% | 1.053,00 |
| 10.02.2026 | 127,40 | 129,40 | 127,20 | 127,60 | 0,31% | 992,00 |
| 09.02.2026 | 124,60 | 127,60 | 124,40 | 127,20 | 2,09% | 747,00 |
| 06.02.2026 | 126,80 | 127,40 | 124,60 | 124,60 | -0,80% | 1.078,00 |
| 05.02.2026 | 125,00 | 127,20 | 124,60 | 125,60 | 0,80% | 996,00 |
| 04.02.2026 | 120,20 | 125,00 | 120,00 | 124,60 | 3,83% | 889,00 |
| 03.02.2026 | 122,20 | 124,20 | 119,60 | 120,00 | 0,33% | 488,00 |
| 02.02.2026 | 118,80 | 120,00 | 118,00 | 119,60 | -0,66% | 283,00 |
| 30.01.2026 | 117,60 | 120,60 | 116,60 | 120,40 | 0,33% | 288,00 |
| 29.01.2026 | 117,60 | 120,00 | 116,80 | 120,00 | 0,33% | 472,00 |
| 28.01.2026 | 116,60 | 119,60 | 116,60 | 119,60 | 2,57% | 162,00 |
| 27.01.2026 | 119,60 | 119,60 | 116,60 | 116,60 | -1,02% | 275,00 |
| 26.01.2026 | 115,20 | 117,80 | 115,20 | 117,80 | 0,00% | 514,00 |
| 23.01.2026 | 119,60 | 119,60 | 113,20 | 117,80 | -0,17% | 2.543,00 |
| 22.01.2026 | 114,80 | 119,80 | 114,60 | 118,00 | 2,08% | 672,00 |
| 21.01.2026 | 116,60 | 116,60 | 113,80 | 115,60 | -0,86% | 1.369,00 |
| 20.01.2026 | 115,20 | 116,60 | 113,80 | 116,60 | 1,04% | 1.074,00 |
| 19.01.2026 | 117,20 | 117,20 | 115,20 | 115,40 | -2,37% | 1.170,00 |
| 16.01.2026 | 117,40 | 118,40 | 117,40 | 118,20 | 0,68% | 343,00 |
| 15.01.2026 | 119,20 | 119,60 | 117,40 | 117,40 | -0,51% | 114,00 |
| 14.01.2026 | 119,40 | 119,60 | 117,60 | 118,00 | -0,84% | 749,00 |
| 13.01.2026 | 120,00 | 120,80 | 119,00 | 119,00 | -1,65% | 948,00 |
| 12.01.2026 | 120,60 | 121,80 | 120,00 | 121,00 | 0,83% | 640,00 |
| 09.01.2026 | 120,40 | 122,40 | 120,00 | 120,00 | -0,33% | 483,00 |
| 08.01.2026 | 120,20 | 121,80 | 120,00 | 120,40 | -1,47% | 116,00 |
| 07.01.2026 | 120,20 | 122,40 | 120,00 | 122,20 | 1,66% | 790,00 |
| 06.01.2026 | 121,80 | 121,80 | 119,80 | 120,20 | -1,31% | 622,00 |
| 05.01.2026 | 121,20 | 121,80 | 119,80 | 121,80 | 0,00% | 840,00 |
| 02.01.2026 | 119,60 | 122,40 | 119,60 | 121,80 | 1,50% | 381,00 |
| 30.12.2025 | 119,60 | 120,00 | 119,20 | 120,00 | -1,48% | 671,00 |
| 29.12.2025 | 119,80 | 121,80 | 118,20 | 121,80 | 2,70% | 1.011,00 |
| 23.12.2025 | 120,00 | 121,20 | 118,60 | 118,60 | -0,50% | 787,00 |
| 22.12.2025 | 120,60 | 120,60 | 119,00 | 119,20 | -1,16% | 1.231,00 |
| 19.12.2025 | 120,60 | 122,00 | 120,60 | 120,60 | 0,50% | 198,00 |
| 18.12.2025 | 121,80 | 123,20 | 120,00 | 120,00 | -1,48% | 373,00 |
| 17.12.2025 | 125,00 | 125,00 | 119,80 | 121,80 | -3,33% | 1.042,00 |
| 16.12.2025 | 124,00 | 126,00 | 124,00 | 126,00 | 1,29% | 439,00 |
| 15.12.2025 | 126,00 | 126,80 | 123,00 | 124,40 | -0,48% | 673,00 |
| 12.12.2025 | 126,40 | 126,80 | 124,60 | 125,00 | -0,64% | 412,00 |
| 11.12.2025 | 121,80 | 126,40 | 121,60 | 125,80 | 4,66% | 335,00 |
| 10.12.2025 | 120,40 | 122,00 | 120,20 | 120,20 | -0,50% | 603,00 |
| 09.12.2025 | 122,80 | 123,00 | 119,40 | 120,80 | -2,89% | 969,00 |
| 08.12.2025 | 125,60 | 126,80 | 122,00 | 124,40 | -1,58% | 1.077,00 |
| 05.12.2025 | 125,00 | 126,80 | 125,00 | 126,40 | 2,27% | 221,00 |
| 04.12.2025 | 124,60 | 125,40 | 123,40 | 123,60 | -0,32% | 1.009,00 |
| 03.12.2025 | 122,00 | 124,80 | 121,00 | 124,00 | 2,14% | 1.255,00 |
| 02.12.2025 | 123,00 | 123,00 | 121,40 | 121,40 | 0,17% | 65,00 |
| 01.12.2025 | 124,60 | 124,60 | 121,20 | 121,20 | -3,04% | 414,00 |
| 28.11.2025 | 121,80 | 125,00 | 121,40 | 125,00 | 3,82% | 432,00 |
| 27.11.2025 | 121,20 | 121,20 | 120,40 | 120,40 | -2,27% | 283,00 |
| 26.11.2025 | 126,00 | 126,00 | 120,20 | 123,20 | -2,22% | 210,00 |
| 25.11.2025 | 120,20 | 126,00 | 120,20 | 126,00 | 3,79% | 1.005,00 |
| 24.11.2025 | 114,60 | 121,40 | 112,80 | 121,40 | 3,06% | 1.630,00 |
| 21.11.2025 | 116,40 | 117,80 | 115,80 | 117,80 | 2,08% | 160,00 |
| 20.11.2025 | 117,80 | 118,00 | 115,40 | 115,40 | 0,52% | 311,00 |
| 19.11.2025 | 114,20 | 117,80 | 113,80 | 114,80 | -0,35% | 555,00 |
| 18.11.2025 | 116,20 | 118,20 | 114,40 | 115,20 | -2,54% | 799,00 |
| 17.11.2025 | 118,80 | 118,80 | 115,80 | 118,20 | -0,51% | 656,00 |
| 14.11.2025 | 115,60 | 118,80 | 114,80 | 118,80 | 1,54% | 643,00 |
| 13.11.2025 | 116,60 | 118,80 | 116,20 | 117,00 | 1,92% | 927,00 |
| 12.11.2025 | 115,60 | 117,20 | 114,40 | 114,80 | -2,05% | 740,00 |
| 11.11.2025 | 117,00 | 118,00 | 114,20 | 117,20 | 1,03% | 538,00 |
| 10.11.2025 | 116,40 | 118,60 | 115,80 | 116,00 | -0,34% | 765,00 |
| 07.11.2025 | 118,80 | 118,80 | 114,60 | 116,40 | -0,68% | 438,00 |
| 06.11.2025 | 117,20 | 117,20 | 114,60 | 117,20 | 2,27% | 1.054,00 |
| 05.11.2025 | 118,00 | 118,00 | 114,60 | 114,60 | -3,21% | 1.137,00 |
| 04.11.2025 | 118,20 | 121,00 | 118,20 | 118,40 | -1,99% | 277,00 |
| 03.11.2025 | 121,20 | 121,20 | 118,20 | 120,80 | 1,85% | 441,00 |
| 31.10.2025 | 120,40 | 120,40 | 118,60 | 118,60 | -3,58% | 390,00 |
| 30.10.2025 | 121,00 | 123,00 | 118,20 | 123,00 | 1,65% | 708,00 |
| 29.10.2025 | 121,60 | 122,40 | 118,60 | 121,00 | -0,98% | 2.212,00 |
| 28.10.2025 | 122,60 | 124,20 | 121,00 | 122,20 | -1,77% | 336,00 |
| 27.10.2025 | 125,20 | 126,20 | 122,00 | 124,40 | -0,64% | 445,00 |
| 24.10.2025 | 125,60 | 125,60 | 122,60 | 125,20 | 2,79% | 408,00 |
| 23.10.2025 | 123,80 | 124,00 | 121,80 | 121,80 | -1,46% | 258,00 |
| 22.10.2025 | 121,80 | 123,60 | 121,80 | 123,60 | -0,96% | 228,00 |
| 21.10.2025 | 123,60 | 127,20 | 122,40 | 124,80 | 0,81% | 666,00 |
| 20.10.2025 | 127,40 | 127,40 | 122,20 | 123,80 | 1,14% | 1.790,00 |
| 17.10.2025 | 121,60 | 124,00 | 121,40 | 122,40 | -0,33% | 635,00 |
| 16.10.2025 | 120,20 | 123,00 | 119,00 | 122,80 | 2,16% | 900,00 |
| 15.10.2025 | 122,40 | 122,60 | 120,20 | 120,20 | -1,64% | 749,00 |
| 14.10.2025 | 124,60 | 127,40 | 122,20 | 122,20 | -2,40% | 1.173,00 |
| 13.10.2025 | 125,20 | 128,40 | 123,60 | 125,20 | 0,16% | 563,00 |
| 10.10.2025 | 131,40 | 133,40 | 123,40 | 125,00 | -3,99% | 1.818,00 |
| 09.10.2025 | 130,40 | 132,60 | 129,20 | 130,20 | 0,77% | 1.435,00 |
| 08.10.2025 | 126,60 | 130,40 | 126,00 | 129,20 | -0,46% | 1.559,00 |
| 07.10.2025 | 125,20 | 129,80 | 125,20 | 129,80 | 3,67% | 684,00 |
| 06.10.2025 | 125,20 | 127,00 | 124,80 | 125,20 | 0,81% | 502,00 |
| 03.10.2025 | 121,20 | 126,00 | 121,20 | 124,20 | 2,48% | 922,00 |
| 02.10.2025 | 120,60 | 122,00 | 120,60 | 121,20 | 0,17% | 458,00 |
| 01.10.2025 | 120,00 | 121,60 | 119,00 | 121,00 | -0,17% | 213,00 |
| 30.09.2025 | 121,80 | 121,80 | 120,00 | 121,20 | -1,30% | 344,00 |
| 29.09.2025 | 122,80 | 122,80 | 119,00 | 122,80 | -0,32% | 2.096,00 |
| 26.09.2025 | 118,20 | 123,20 | 118,20 | 123,20 | 2,33% | 159,00 |
| 25.09.2025 | 118,80 | 121,60 | 118,80 | 120,40 | 1,18% | 394,00 |
| 24.09.2025 | 119,60 | 121,80 | 118,80 | 119,00 | -1,00% | 396,00 |
| 23.09.2025 | 121,60 | 122,80 | 120,00 | 120,20 | -0,66% | 162,00 |