56,850€
0,62%
Echtzeit-Aktienkurs STROEER SE + CO. KGAA
Bid:
Ask:
Aktienkurse zur STROEER SE + CO. KGAA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 56,45 | 57,10 | 56,45 | 56,85 | 0,62% | 21.939,00 |
| 16.10.2024 | 57,00 | 57,00 | 56,20 | 56,50 | -0,35% | 21.030,00 |
| 15.10.2024 | 56,05 | 56,90 | 56,00 | 56,70 | 1,43% | - |
| 14.10.2024 | 56,25 | 56,25 | 55,35 | 55,90 | 0,09% | 11.530,00 |
| 11.10.2024 | 55,95 | 56,00 | 55,55 | 55,85 | 0,72% | 15.800,00 |
| 10.10.2024 | 56,50 | 56,50 | 55,00 | 55,45 | -2,12% | 33.846,00 |
| 09.10.2024 | 56,60 | 56,75 | 56,40 | 56,65 | 0,27% | 20.490,00 |
| 08.10.2024 | 56,40 | 56,70 | 56,15 | 56,50 | -0,26% | 13.141,00 |
| 07.10.2024 | 56,75 | 56,75 | 56,15 | 56,65 | 0,80% | 11.608,00 |
| 04.10.2024 | 56,10 | 56,45 | 55,70 | 56,20 | 1,17% | 20.836,00 |
| 03.10.2024 | 56,45 | 56,45 | 55,40 | 55,55 | -1,16% | 10.297,00 |
| 02.10.2024 | 56,90 | 56,90 | 56,20 | 56,20 | -1,06% | 14.973,00 |
| 01.10.2024 | 57,40 | 57,85 | 56,65 | 56,80 | -1,13% | 17.718,00 |
| 30.09.2024 | 57,75 | 57,85 | 56,95 | 57,45 | -1,20% | 29.166,00 |
| 27.09.2024 | 57,35 | 58,30 | 57,05 | 58,15 | 1,39% | 41.879,00 |
| 26.09.2024 | 57,25 | 58,60 | 57,05 | 57,35 | 0,97% | 53.468,00 |
| 25.09.2024 | 55,70 | 56,80 | 55,70 | 56,80 | 1,07% | 24.273,00 |
| 24.09.2024 | 55,85 | 56,90 | 55,85 | 56,20 | -0,27% | 18.930,00 |
| 23.09.2024 | 55,45 | 56,35 | 55,25 | 56,35 | 0,90% | 20.990,00 |
| 20.09.2024 | 56,65 | 57,00 | 55,80 | 55,85 | -2,02% | 67.614,00 |
| 19.09.2024 | 55,35 | 57,00 | 55,25 | 57,00 | 3,83% | 58.077,00 |
| 18.09.2024 | 55,20 | 55,80 | 54,70 | 54,90 | -0,90% | 23.025,00 |
| 17.09.2024 | 55,25 | 55,80 | 55,25 | 55,40 | 0,64% | 14.798,00 |
| 16.09.2024 | 55,30 | 55,75 | 54,75 | 55,05 | -0,63% | 10.364,00 |
| 13.09.2024 | 55,05 | 55,75 | 54,90 | 55,40 | 1,28% | 29.022,00 |
| 12.09.2024 | 54,75 | 55,30 | 54,45 | 54,70 | 0,83% | 33.669,00 |
| 11.09.2024 | 55,65 | 55,75 | 54,15 | 54,25 | -1,81% | 51.775,00 |
| 10.09.2024 | 56,50 | 56,50 | 55,05 | 55,25 | -1,87% | 46.942,00 |
| 09.09.2024 | 55,30 | 56,45 | 55,15 | 56,30 | 2,55% | 58.506,00 |
| 06.09.2024 | 57,90 | 57,90 | 54,90 | 54,90 | -4,85% | 70.134,00 |
| 05.09.2024 | 57,05 | 58,10 | 57,05 | 57,70 | 0,17% | 26.141,00 |
| 04.09.2024 | 57,50 | 57,90 | 57,05 | 57,60 | -0,78% | 24.955,00 |
| 03.09.2024 | 58,95 | 59,35 | 57,85 | 58,05 | -1,78% | 32.907,00 |
| 02.09.2024 | 59,45 | 59,45 | 58,80 | 59,10 | -0,17% | 27.746,00 |
| 30.08.2024 | 59,25 | 59,40 | 59,00 | 59,20 | -0,08% | 53.258,00 |
| 29.08.2024 | 58,95 | 59,60 | 58,95 | 59,25 | 0,77% | 29.152,00 |
| 28.08.2024 | 59,10 | 59,45 | 58,70 | 58,80 | -0,59% | 22.392,00 |
| 27.08.2024 | 59,40 | 59,60 | 58,75 | 59,15 | 0,08% | 34.259,00 |
| 26.08.2024 | 59,40 | 59,45 | 58,90 | 59,10 | 0,00% | 23.196,00 |
| 23.08.2024 | 58,65 | 59,20 | 58,55 | 59,10 | 0,94% | 50.375,00 |
| 22.08.2024 | 58,40 | 58,65 | 58,35 | 58,55 | 0,09% | 20.214,00 |
| 21.08.2024 | 58,85 | 58,95 | 58,30 | 58,50 | -0,76% | 25.498,00 |
| 20.08.2024 | 59,15 | 59,20 | 58,35 | 58,95 | 0,26% | 31.471,00 |
| 19.08.2024 | 58,90 | 58,95 | 58,40 | 58,80 | 0,17% | 21.510,00 |
| 16.08.2024 | 58,60 | 58,95 | 58,50 | 58,70 | 0,00% | 24.958,00 |
| 15.08.2024 | 58,00 | 58,70 | 57,45 | 58,70 | 0,86% | 52.644,00 |
| 14.08.2024 | 58,50 | 58,60 | 57,80 | 58,20 | 0,34% | 23.971,00 |
| 13.08.2024 | 58,00 | 58,05 | 57,50 | 58,00 | 0,09% | 31.128,00 |
| 12.08.2024 | 58,20 | 58,50 | 57,65 | 57,95 | 0,09% | 29.047,00 |
| 09.08.2024 | 58,05 | 58,65 | 57,10 | 57,90 | -1,19% | 51.245,00 |
| 08.08.2024 | 58,35 | 62,65 | 58,10 | 58,60 | 1,03% | 160.059,00 |
| 07.08.2024 | 58,00 | 58,70 | 57,65 | 58,00 | 0,17% | 65.513,00 |
| 06.08.2024 | 57,50 | 58,35 | 57,20 | 57,90 | 0,96% | 49.681,00 |
| 05.08.2024 | 58,70 | 58,80 | 56,90 | 57,35 | -4,34% | 186.974,00 |
| 02.08.2024 | 62,85 | 62,85 | 59,90 | 59,95 | -3,77% | 82.304,00 |
| 01.08.2024 | 62,50 | 63,10 | 62,15 | 62,30 | -0,32% | 36.232,00 |
| 31.07.2024 | 63,30 | 63,70 | 62,50 | 62,50 | -0,40% | 41.565,00 |
| 30.07.2024 | 62,25 | 63,10 | 62,25 | 62,75 | 0,72% | 45.595,00 |
| 29.07.2024 | 62,65 | 62,95 | 62,25 | 62,30 | 0,00% | 46.634,00 |
| 26.07.2024 | 61,90 | 62,55 | 61,55 | 62,30 | 0,81% | 31.919,00 |
| 25.07.2024 | 62,65 | 62,65 | 61,35 | 61,80 | -1,75% | 49.942,00 |
| 24.07.2024 | 62,40 | 63,20 | 62,40 | 62,90 | -0,16% | 14.415,00 |
| 23.07.2024 | 63,25 | 63,30 | 62,60 | 63,00 | -0,32% | 23.978,00 |
| 22.07.2024 | 62,95 | 63,40 | 62,40 | 63,20 | 0,08% | 17.150,00 |
| 19.07.2024 | 63,25 | 63,70 | 62,05 | 63,15 | -0,24% | 78.183,00 |
| 18.07.2024 | 63,55 | 64,00 | 63,10 | 63,30 | -0,94% | 35.145,00 |
| 17.07.2024 | 62,95 | 64,65 | 62,80 | 63,90 | 1,75% | 53.223,00 |
| 16.07.2024 | 63,10 | 63,25 | 62,55 | 62,80 | -0,79% | 35.596,00 |
| 15.07.2024 | 63,35 | 63,60 | 62,65 | 63,30 | -0,24% | 35.760,00 |
| 12.07.2024 | 62,80 | 63,45 | 62,30 | 63,45 | 1,36% | 38.965,00 |
| 11.07.2024 | 62,30 | 62,60 | 61,05 | 62,60 | 0,40% | 77.649,00 |
| 10.07.2024 | 62,80 | 62,90 | 62,20 | 62,35 | -0,64% | 24.259,00 |
| 09.07.2024 | 62,20 | 63,30 | 62,05 | 62,75 | 0,40% | 54.599,00 |
| 08.07.2024 | 61,15 | 63,45 | 60,85 | 62,50 | 2,46% | 69.187,00 |
| 05.07.2024 | 60,45 | 61,00 | 60,10 | 61,00 | 1,24% | 28.019,00 |
| 04.07.2024 | 60,55 | 60,55 | 60,05 | 60,25 | 0,25% | 10.662,00 |
| 03.07.2024 | 60,90 | 60,90 | 59,80 | 60,10 | -0,41% | 15.012,00 |
| 02.07.2024 | 60,00 | 60,35 | 58,75 | 60,35 | 0,58% | 44.505,00 |
| 01.07.2024 | 60,40 | 60,95 | 59,90 | 60,00 | 0,25% | 31.701,00 |
| 28.06.2024 | 60,80 | 60,80 | 59,60 | 59,85 | -1,40% | 51.478,00 |
| 27.06.2024 | 60,20 | 60,75 | 60,15 | 60,70 | 0,41% | 20.782,00 |
| 26.06.2024 | 60,15 | 60,80 | 59,85 | 60,45 | -0,41% | 30.918,00 |
| 25.06.2024 | 61,50 | 61,70 | 60,55 | 60,70 | -1,14% | 27.955,00 |
| 24.06.2024 | 60,65 | 61,40 | 60,35 | 61,40 | 1,66% | 32.070,00 |
| 21.06.2024 | 61,50 | 61,50 | 60,30 | 60,40 | -1,15% | 87.884,00 |
| 20.06.2024 | 61,15 | 61,65 | 61,00 | 61,10 | 0,41% | 20.176,00 |
| 19.06.2024 | 61,40 | 61,55 | 60,60 | 60,85 | -0,98% | 42.004,00 |
| 18.06.2024 | 61,80 | 61,95 | 61,05 | 61,45 | 0,16% | 56.091,00 |
| 17.06.2024 | 61,35 | 61,45 | 60,65 | 61,35 | 0,57% | 35.000,00 |
| 14.06.2024 | 61,75 | 61,80 | 60,55 | 61,00 | -0,33% | 44.632,00 |
| 13.06.2024 | 63,70 | 63,70 | 61,20 | 61,20 | -3,92% | 78.036,00 |
| 12.06.2024 | 63,00 | 64,00 | 62,10 | 63,70 | -1,09% | 74.461,00 |
| 11.06.2024 | 64,65 | 65,60 | 64,00 | 64,40 | -1,30% | 50.528,00 |
| 10.06.2024 | 65,60 | 65,65 | 64,90 | 65,25 | -0,38% | 63.790,00 |
| 07.06.2024 | 67,15 | 67,15 | 65,20 | 65,50 | -2,31% | 73.704,00 |
| 06.06.2024 | 66,70 | 67,50 | 66,45 | 67,05 | 0,45% | 48.661,00 |
| 05.06.2024 | 66,20 | 66,75 | 66,20 | 66,75 | 0,38% | 27.501,00 |
| 04.06.2024 | 66,80 | 67,00 | 66,10 | 66,50 | 1,53% | 59.889,00 |
| 03.06.2024 | 65,75 | 65,80 | 65,25 | 65,50 | 0,00% | 25.899,00 |
| 31.05.2024 | 64,75 | 65,65 | 64,75 | 65,50 | 0,69% | 71.534,00 |