29,950€
-0,17%
Echtzeit-Aktienkurs Ströer SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Ströer SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 29,80 | 30,40 | 29,55 | 30,00 | 0,00% | 132.712,00 |
| 25.03.2026 | 30,10 | 30,80 | 29,60 | 30,00 | 1,35% | 115.025,00 |
| 24.03.2026 | 30,15 | 30,65 | 29,50 | 29,60 | -1,00% | 107.375,00 |
| 23.03.2026 | 29,50 | 30,95 | 28,85 | 29,90 | -0,50% | 294.088,00 |
| 20.03.2026 | 31,70 | 31,70 | 30,05 | 30,05 | -4,60% | 273.027,00 |
| 19.03.2026 | 32,25 | 32,50 | 31,50 | 31,50 | -3,08% | 121.701,00 |
| 18.03.2026 | 32,15 | 32,85 | 32,05 | 32,50 | 1,88% | 89.766,00 |
| 17.03.2026 | 31,70 | 32,10 | 30,65 | 31,90 | 0,63% | 180.316,00 |
| 16.03.2026 | 32,85 | 33,15 | 31,60 | 31,70 | -4,37% | 92.959,00 |
| 13.03.2026 | 33,00 | 33,40 | 32,60 | 33,15 | 0,15% | 95.176,00 |
| 12.03.2026 | 32,30 | 33,65 | 32,30 | 33,10 | 2,00% | 82.670,00 |
| 11.03.2026 | 32,55 | 32,65 | 32,05 | 32,45 | -0,76% | 105.277,00 |
| 10.03.2026 | 33,70 | 33,95 | 32,70 | 32,70 | -2,39% | 111.857,00 |
| 09.03.2026 | 33,50 | 33,70 | 32,50 | 33,50 | -0,89% | 69.988,00 |
| 06.03.2026 | 33,40 | 33,95 | 32,55 | 33,80 | 2,58% | 182.056,00 |
| 05.03.2026 | 32,90 | 33,30 | 31,15 | 32,95 | -3,51% | 280.613,00 |
| 04.03.2026 | 33,15 | 34,35 | 33,15 | 34,15 | 2,09% | 104.179,00 |
| 03.03.2026 | 33,80 | 33,80 | 33,10 | 33,45 | -1,18% | 99.709,00 |
| 02.03.2026 | 33,50 | 34,45 | 33,20 | 33,85 | -2,17% | 114.016,00 |
| 27.02.2026 | 34,05 | 34,85 | 33,90 | 34,60 | 1,91% | 129.461,00 |
| 26.02.2026 | 32,75 | 34,25 | 32,60 | 33,95 | 3,82% | 109.884,00 |
| 25.02.2026 | 33,70 | 34,00 | 32,50 | 32,70 | -3,25% | 117.160,00 |
| 24.02.2026 | 33,80 | 34,20 | 33,65 | 33,80 | 0,00% | 64.674,00 |
| 23.02.2026 | 34,40 | 34,90 | 33,80 | 33,80 | -1,74% | 108.084,00 |
| 20.02.2026 | 34,15 | 34,85 | 34,00 | 34,40 | 0,88% | 97.616,00 |
| 19.02.2026 | 34,05 | 34,50 | 34,05 | 34,10 | 0,29% | 62.463,00 |
| 18.02.2026 | 34,35 | 34,55 | 33,85 | 34,00 | -0,15% | 57.573,00 |
| 17.02.2026 | 34,30 | 34,30 | 33,70 | 34,05 | -0,44% | 86.085,00 |
| 16.02.2026 | 35,00 | 35,10 | 33,90 | 34,20 | -0,73% | 90.597,00 |
| 13.02.2026 | 34,80 | 35,00 | 34,00 | 34,45 | -0,58% | 95.495,00 |
| 12.02.2026 | 35,00 | 35,30 | 34,40 | 34,65 | -1,28% | 121.261,00 |
| 11.02.2026 | 35,55 | 36,40 | 34,80 | 35,10 | -2,09% | 174.711,00 |
| 10.02.2026 | 34,00 | 35,85 | 33,80 | 35,85 | 7,34% | 253.257,00 |
| 09.02.2026 | 33,50 | 33,60 | 32,75 | 33,40 | 1,37% | 120.446,00 |
| 06.02.2026 | 33,10 | 33,15 | 32,55 | 32,95 | -0,90% | 76.718,00 |
| 05.02.2026 | 33,15 | 33,35 | 32,75 | 33,25 | 0,91% | 91.008,00 |
| 04.02.2026 | 31,95 | 33,30 | 31,75 | 32,95 | 2,17% | 150.155,00 |
| 03.02.2026 | 34,15 | 34,15 | 32,25 | 32,25 | -4,87% | 182.786,00 |
| 02.02.2026 | 33,80 | 34,25 | 33,60 | 33,90 | 0,44% | 103.497,00 |
| 30.01.2026 | 33,75 | 33,90 | 33,55 | 33,75 | 0,30% | 109.254,00 |
| 29.01.2026 | 34,20 | 34,40 | 33,50 | 33,65 | -1,90% | 88.759,00 |
| 28.01.2026 | 34,30 | 34,30 | 33,75 | 34,30 | -0,29% | 86.646,00 |
| 27.01.2026 | 35,20 | 35,25 | 34,20 | 34,40 | -1,71% | 92.512,00 |
| 26.01.2026 | 36,20 | 36,20 | 35,00 | 35,00 | -2,51% | 110.100,00 |
| 23.01.2026 | 35,45 | 36,15 | 35,20 | 35,90 | 1,99% | 146.464,00 |
| 22.01.2026 | 34,40 | 35,60 | 34,25 | 35,20 | 3,53% | 150.564,00 |
| 21.01.2026 | 35,00 | 35,15 | 33,90 | 34,00 | -2,86% | 117.885,00 |
| 20.01.2026 | 35,55 | 35,85 | 34,75 | 35,00 | -2,10% | 118.642,00 |
| 19.01.2026 | 35,05 | 35,85 | 35,05 | 35,75 | 0,28% | 132.250,00 |
| 16.01.2026 | 35,95 | 36,10 | 35,15 | 35,65 | -0,42% | 124.870,00 |
| 15.01.2026 | 37,50 | 37,60 | 35,55 | 35,80 | -3,37% | 174.746,00 |
| 14.01.2026 | 36,90 | 37,35 | 36,75 | 37,05 | 0,27% | 126.756,00 |
| 13.01.2026 | 37,15 | 37,30 | 36,70 | 36,95 | -0,54% | 72.801,00 |
| 12.01.2026 | 37,55 | 38,05 | 37,15 | 37,15 | -1,33% | 147.430,00 |
| 09.01.2026 | 37,90 | 39,20 | 36,80 | 37,65 | -0,26% | 160.084,00 |
| 08.01.2026 | 37,75 | 37,95 | 37,40 | 37,75 | -0,13% | 65.867,00 |
| 07.01.2026 | 37,85 | 37,85 | 37,30 | 37,80 | 0,27% | 50.763,00 |
| 06.01.2026 | 38,15 | 38,20 | 36,90 | 37,70 | -0,92% | 67.696,00 |
| 05.01.2026 | 37,50 | 38,05 | 36,80 | 38,05 | 2,01% | 80.394,00 |
| 02.01.2026 | 36,90 | 37,30 | 36,80 | 37,30 | 0,81% | 86.753,00 |
| 30.12.2025 | 36,45 | 37,00 | 36,40 | 37,00 | 1,23% | 56.131,00 |
| 29.12.2025 | 36,40 | 36,75 | 36,20 | 36,55 | 0,55% | 40.579,00 |
| 23.12.2025 | 36,15 | 36,55 | 35,90 | 36,35 | 0,55% | 51.510,00 |
| 22.12.2025 | 36,35 | 36,55 | 35,75 | 36,15 | -1,09% | 82.532,00 |
| 19.12.2025 | 36,20 | 36,55 | 36,00 | 36,55 | 0,69% | 145.041,00 |
| 18.12.2025 | 36,05 | 36,85 | 36,00 | 36,30 | 0,41% | 102.929,00 |
| 17.12.2025 | 35,55 | 36,80 | 35,25 | 36,15 | -1,77% | 165.986,00 |
| 16.12.2025 | 36,00 | 37,15 | 35,65 | 36,80 | 1,94% | 146.098,00 |
| 15.12.2025 | 36,30 | 36,80 | 36,05 | 36,10 | 0,00% | 58.815,00 |
| 12.12.2025 | 36,40 | 36,75 | 36,10 | 36,10 | -0,69% | 60.546,00 |
| 11.12.2025 | 35,20 | 36,35 | 35,00 | 36,35 | 3,86% | 75.509,00 |
| 10.12.2025 | 35,60 | 36,10 | 35,00 | 35,00 | -2,10% | 50.473,00 |
| 09.12.2025 | 35,75 | 36,30 | 35,20 | 35,75 | -0,28% | 72.583,00 |
| 08.12.2025 | 36,90 | 36,90 | 35,85 | 35,85 | -1,92% | 171.188,00 |
| 05.12.2025 | 36,00 | 36,75 | 35,60 | 36,55 | 1,81% | 163.864,00 |
| 04.12.2025 | 34,90 | 36,10 | 34,90 | 35,90 | 2,72% | 74.256,00 |
| 03.12.2025 | 34,50 | 35,20 | 34,45 | 34,95 | 2,04% | 96.430,00 |
| 02.12.2025 | 35,55 | 35,55 | 34,25 | 34,25 | -2,84% | 91.165,00 |
| 01.12.2025 | 35,45 | 35,50 | 34,95 | 35,25 | -0,98% | 68.652,00 |
| 28.11.2025 | 35,35 | 35,65 | 34,85 | 35,60 | 0,42% | 65.524,00 |
| 27.11.2025 | 34,85 | 35,55 | 34,60 | 35,45 | 1,58% | 75.353,00 |
| 26.11.2025 | 35,70 | 35,70 | 34,85 | 34,90 | -1,83% | 45.014,00 |
| 25.11.2025 | 35,80 | 36,25 | 35,15 | 35,55 | -0,28% | 120.165,00 |
| 24.11.2025 | 34,90 | 36,05 | 34,70 | 35,65 | 2,59% | 198.026,00 |
| 21.11.2025 | 33,40 | 34,75 | 33,30 | 34,75 | 3,12% | 182.244,00 |
| 20.11.2025 | 35,80 | 35,85 | 33,50 | 33,70 | -2,88% | 113.828,00 |
| 19.11.2025 | 34,35 | 35,00 | 34,25 | 34,70 | 0,87% | 83.318,00 |
| 18.11.2025 | 34,70 | 34,85 | 34,10 | 34,40 | -1,57% | 83.798,00 |
| 17.11.2025 | 34,65 | 34,95 | 34,30 | 34,95 | 1,16% | 100.279,00 |
| 14.11.2025 | 34,80 | 35,05 | 33,90 | 34,55 | -0,86% | 124.226,00 |
| 13.11.2025 | 34,50 | 35,20 | 34,50 | 34,85 | 1,16% | 101.314,00 |
| 12.11.2025 | 34,00 | 35,60 | 34,00 | 34,45 | 2,07% | 219.479,00 |
| 11.11.2025 | 35,50 | 36,05 | 33,10 | 33,75 | -5,73% | 402.871,00 |
| 10.11.2025 | 36,45 | 36,60 | 35,80 | 35,80 | -0,14% | 94.237,00 |
| 07.11.2025 | 36,25 | 36,45 | 35,50 | 35,85 | -0,83% | 92.398,00 |
| 06.11.2025 | 36,15 | 36,50 | 36,00 | 36,15 | 0,56% | 72.987,00 |
| 05.11.2025 | 36,50 | 36,80 | 35,95 | 35,95 | -1,91% | 186.623,00 |
| 04.11.2025 | 36,90 | 37,15 | 36,40 | 36,65 | -1,48% | 139.332,00 |
| 03.11.2025 | 38,05 | 38,25 | 37,20 | 37,20 | -1,98% | 83.358,00 |
| 31.10.2025 | 38,25 | 38,50 | 37,85 | 37,95 | -0,52% | 83.181,00 |