116,900€
0,26%
Echtzeit-Aktienkurs STO SE+CO.KGAA VZO O.N.
Bid:
Ask:
Aktienkurse zur STO SE+CO.KGAA VZO O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.09.2025 | 120,60 | 121,40 | 118,60 | 121,00 | 0,33% | 477,00 |
| 19.09.2025 | 120,60 | 121,00 | 120,60 | 120,60 | -1,79% | 117,00 |
| 18.09.2025 | 122,00 | 122,80 | 120,60 | 122,80 | 1,66% | 19,00 |
| 17.09.2025 | 120,60 | 123,00 | 120,60 | 120,80 | -1,79% | 418,00 |
| 16.09.2025 | 120,60 | 123,00 | 120,60 | 123,00 | 1,49% | 344,00 |
| 15.09.2025 | 123,40 | 123,40 | 121,20 | 121,20 | -0,82% | 430,00 |
| 12.09.2025 | 122,80 | 123,00 | 121,80 | 122,20 | -2,16% | 1.338,00 |
| 10.09.2025 | 125,40 | 125,40 | 123,40 | 124,90 | 0,81% | 73,00 |
| 09.09.2025 | 124,00 | 124,10 | 123,00 | 123,90 | -1,35% | 10,00 |
| 05.09.2025 | 123,00 | 125,60 | 123,00 | 125,60 | 0,64% | 769,00 |
| 04.09.2025 | 119,80 | 124,80 | 119,80 | 124,80 | 1,96% | 67,00 |
| 03.09.2025 | 120,20 | 122,40 | 120,20 | 122,40 | 1,83% | 627,00 |
| 02.09.2025 | 125,40 | 125,40 | 119,20 | 120,20 | -2,28% | 512,00 |
| 01.09.2025 | 122,60 | 124,00 | 122,00 | 123,00 | 0,49% | 684,00 |
| 29.08.2025 | 124,20 | 125,00 | 122,40 | 122,40 | -1,45% | 68,00 |
| 28.08.2025 | 125,20 | 126,60 | 124,20 | 124,20 | 0,00% | 504,00 |
| 27.08.2025 | 123,00 | 125,80 | 121,80 | 124,20 | 1,97% | 699,00 |
| 26.08.2025 | 122,80 | 124,00 | 121,80 | 121,80 | -3,33% | 595,00 |
| 25.08.2025 | 129,20 | 129,40 | 125,20 | 126,00 | -0,32% | 298,00 |
| 22.08.2025 | 126,20 | 128,60 | 125,80 | 126,40 | 2,27% | 846,00 |
| 21.08.2025 | 124,40 | 125,80 | 123,60 | 123,60 | -1,12% | 557,00 |
| 20.08.2025 | 125,60 | 126,40 | 125,00 | 125,00 | -0,32% | 449,00 |
| 19.08.2025 | 122,80 | 126,20 | 122,80 | 125,40 | 2,62% | 230,00 |
| 18.08.2025 | 125,20 | 126,40 | 122,20 | 122,20 | -0,97% | 460,00 |
| 15.08.2025 | 123,20 | 125,80 | 123,20 | 123,40 | 0,16% | 175,00 |
| 14.08.2025 | 123,60 | 127,00 | 123,20 | 123,20 | -1,44% | 468,00 |
| 13.08.2025 | 126,20 | 127,00 | 124,60 | 125,00 | -0,32% | 771,00 |
| 12.08.2025 | 124,00 | 125,40 | 124,00 | 125,40 | -1,10% | 210,00 |
| 11.08.2025 | 127,00 | 127,00 | 123,20 | 126,80 | -0,78% | 472,00 |
| 08.08.2025 | 127,00 | 129,20 | 126,40 | 127,80 | 0,63% | 496,00 |
| 07.08.2025 | 124,20 | 129,60 | 124,20 | 127,00 | 1,60% | 1.020,00 |
| 06.08.2025 | 123,20 | 125,00 | 123,20 | 125,00 | 0,81% | 209,00 |
| 05.08.2025 | 124,00 | 124,20 | 123,00 | 124,00 | 1,14% | 478,00 |
| 04.08.2025 | 123,20 | 125,80 | 122,60 | 122,60 | -0,81% | 574,00 |
| 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 |