107,600€
-2,00%
Echtzeit-Aktienkurs Sto SE & Co. KGaA Vz.
Bid:
Ask:
Aktienkurse zur Sto SE & Co. KGaA Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 108,20 | 110,40 | 107,20 | 109,00 | 0,37% | 1.236,00 |
| 23.04.2026 | 111,20 | 111,40 | 108,40 | 108,60 | -2,34% | 994,00 |
| 22.04.2026 | 110,20 | 111,60 | 110,00 | 111,20 | 0,18% | 676,00 |
| 21.04.2026 | 112,20 | 112,20 | 111,00 | 111,00 | -1,77% | 483,00 |
| 20.04.2026 | 111,20 | 113,00 | 110,20 | 113,00 | -0,70% | 601,00 |
| 17.04.2026 | 112,60 | 114,00 | 111,20 | 113,80 | 1,79% | 1.018,00 |
| 16.04.2026 | 110,40 | 112,20 | 110,00 | 111,80 | 0,72% | 105,00 |
| 15.04.2026 | 110,40 | 111,60 | 110,20 | 111,00 | 0,18% | 417,00 |
| 14.04.2026 | 110,60 | 111,00 | 110,20 | 110,80 | 0,54% | 210,00 |
| 13.04.2026 | 112,80 | 112,80 | 110,20 | 110,20 | -2,30% | 263,00 |
| 10.04.2026 | 109,00 | 113,20 | 109,00 | 112,80 | 3,68% | 702,00 |
| 09.04.2026 | 115,20 | 115,20 | 107,80 | 108,80 | -1,63% | 1.028,00 |
| 08.04.2026 | 110,60 | 112,20 | 109,20 | 110,60 | 1,47% | 1.382,00 |
| 07.04.2026 | 109,20 | 111,40 | 109,00 | 109,00 | -0,18% | 475,00 |
| 02.04.2026 | 109,00 | 110,00 | 107,20 | 109,20 | -0,55% | 405,00 |
| 01.04.2026 | 107,40 | 109,80 | 107,40 | 109,80 | 2,62% | 1.596,00 |
| 31.03.2026 | 106,80 | 110,60 | 106,80 | 107,00 | 1,33% | 431,00 |
| 30.03.2026 | 106,20 | 108,20 | 105,60 | 105,60 | -2,04% | 889,00 |
| 27.03.2026 | 106,80 | 109,60 | 105,80 | 107,80 | -2,36% | 1.313,00 |
| 26.03.2026 | 109,00 | 110,60 | 107,80 | 110,40 | 0,55% | 389,00 |
| 25.03.2026 | 108,60 | 109,80 | 105,80 | 109,80 | 1,29% | 1.030,00 |
| 24.03.2026 | 106,20 | 108,40 | 105,60 | 108,40 | -0,18% | 323,00 |
| 23.03.2026 | 107,20 | 109,40 | 103,60 | 108,60 | 1,50% | 2.056,00 |
| 20.03.2026 | 110,20 | 111,00 | 107,00 | 107,00 | -2,73% | 283,00 |
| 19.03.2026 | 111,40 | 112,20 | 107,00 | 110,00 | -3,34% | 2.867,00 |
| 18.03.2026 | 114,20 | 114,80 | 112,20 | 113,80 | 1,25% | 430,00 |
| 17.03.2026 | 113,40 | 113,40 | 110,80 | 112,40 | 0,72% | 1.227,00 |
| 16.03.2026 | 112,60 | 113,80 | 111,20 | 111,60 | -0,89% | 577,00 |
| 13.03.2026 | 115,00 | 115,20 | 111,60 | 112,60 | -2,26% | 3.645,00 |
| 12.03.2026 | 115,80 | 116,60 | 114,20 | 115,20 | -1,37% | 1.496,00 |
| 11.03.2026 | 115,40 | 117,80 | 114,40 | 116,80 | -0,51% | 698,00 |
| 10.03.2026 | 117,80 | 120,00 | 116,00 | 117,40 | 0,34% | 984,00 |
| 09.03.2026 | 115,20 | 117,00 | 112,00 | 117,00 | -0,85% | 1.501,00 |
| 06.03.2026 | 120,80 | 122,00 | 116,60 | 118,00 | -2,16% | 909,00 |
| 05.03.2026 | 123,00 | 123,00 | 119,40 | 120,60 | -1,79% | 1.221,00 |
| 04.03.2026 | 119,20 | 123,20 | 118,80 | 122,80 | 3,02% | 1.334,00 |
| 03.03.2026 | 122,20 | 122,20 | 119,00 | 119,20 | -0,83% | 1.419,00 |
| 02.03.2026 | 123,80 | 124,00 | 120,20 | 120,20 | -2,91% | 1.860,00 |
| 27.02.2026 | 124,40 | 125,20 | 123,80 | 123,80 | -0,48% | 862,00 |
| 26.02.2026 | 126,40 | 126,40 | 124,40 | 124,40 | -1,89% | 457,00 |
| 25.02.2026 | 124,60 | 126,80 | 124,40 | 126,80 | 1,44% | 518,00 |
| 24.02.2026 | 125,20 | 126,00 | 125,00 | 125,00 | -0,16% | 593,00 |
| 23.02.2026 | 126,80 | 126,80 | 125,20 | 125,20 | -1,73% | 236,00 |
| 20.02.2026 | 125,20 | 127,40 | 124,20 | 127,40 | 1,76% | 232,00 |
| 19.02.2026 | 126,00 | 126,60 | 125,20 | 125,20 | -0,95% | 372,00 |
| 18.02.2026 | 126,80 | 127,40 | 126,20 | 126,40 | 0,96% | 660,00 |
| 17.02.2026 | 126,60 | 127,20 | 125,20 | 125,20 | -1,88% | 1.113,00 |
| 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 |