40,450€
0,37%
Echtzeit-Aktienkurs Ströer SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Ströer SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 40,35 | 40,65 | 39,90 | 40,30 | 0,00% | - |
| 23.10.2025 | 40,60 | 41,05 | 40,00 | 40,30 | -0,74% | 108.885,00 |
| 22.10.2025 | 40,65 | 41,15 | 40,10 | 40,60 | -0,12% | 199.805,00 |
| 21.10.2025 | 40,50 | 41,15 | 40,00 | 40,65 | 0,74% | 165.625,00 |
| 20.10.2025 | 40,00 | 40,65 | 39,90 | 40,35 | 1,64% | 117.024,00 |
| 17.10.2025 | 40,00 | 40,25 | 39,30 | 39,70 | -1,49% | 251.937,00 |
| 16.10.2025 | 39,70 | 40,60 | 39,45 | 40,30 | 1,64% | 169.902,00 |
| 15.10.2025 | 39,20 | 40,10 | 39,15 | 39,65 | 1,93% | 161.909,00 |
| 14.10.2025 | 40,40 | 40,85 | 38,50 | 38,90 | -4,42% | 316.561,00 |
| 13.10.2025 | 40,25 | 41,55 | 40,25 | 40,70 | -0,61% | 278.868,00 |
| 10.10.2025 | 40,60 | 47,65 | 40,50 | 40,95 | 0,74% | 1.158.885,00 |
| 09.10.2025 | 41,10 | 42,00 | 40,25 | 40,65 | 0,74% | 518.969,00 |
| 08.10.2025 | 39,80 | 40,35 | 39,20 | 40,35 | 1,89% | 287.733,00 |
| 07.10.2025 | 38,55 | 39,85 | 38,55 | 39,60 | 2,46% | 176.714,00 |
| 06.10.2025 | 37,60 | 38,85 | 37,25 | 38,65 | 3,62% | 157.337,00 |
| 03.10.2025 | 36,85 | 37,50 | 36,85 | 37,30 | 1,36% | 189.658,00 |
| 02.10.2025 | 37,45 | 37,50 | 36,80 | 36,80 | -1,21% | 75.728,00 |
| 01.10.2025 | 37,90 | 38,05 | 37,15 | 37,25 | -1,72% | 103.541,00 |
| 30.09.2025 | 37,40 | 38,10 | 37,15 | 37,90 | 1,07% | 71.149,00 |
| 29.09.2025 | 37,30 | 37,55 | 37,00 | 37,50 | 0,67% | 64.293,00 |
| 26.09.2025 | 36,85 | 37,30 | 36,45 | 37,25 | 1,22% | 79.495,00 |
| 25.09.2025 | 37,55 | 37,55 | 36,80 | 36,80 | -1,87% | 90.043,00 |
| 24.09.2025 | 37,05 | 37,55 | 36,80 | 37,50 | 0,27% | 83.132,00 |
| 23.09.2025 | 37,75 | 38,20 | 37,40 | 37,40 | -0,80% | 70.473,00 |
| 22.09.2025 | 38,65 | 38,65 | 37,45 | 37,70 | -3,33% | 139.624,00 |
| 19.09.2025 | 37,80 | 40,15 | 37,50 | 39,00 | -0,26% | 360.158,00 |
| 18.09.2025 | 38,90 | 39,10 | 38,35 | 39,10 | 0,77% | 76.008,00 |
| 17.09.2025 | 39,40 | 39,60 | 38,80 | 38,80 | -1,52% | 48.821,00 |
| 16.09.2025 | 39,85 | 39,90 | 39,20 | 39,40 | -1,13% | 64.105,00 |
| 15.09.2025 | 39,35 | 40,10 | 39,10 | 39,85 | 1,66% | 63.446,00 |
| 12.09.2025 | 39,35 | 39,35 | 38,45 | 39,20 | 0,26% | 103.050,00 |
| 11.09.2025 | 39,55 | 39,55 | 38,90 | 39,10 | -0,64% | 87.800,00 |
| 10.09.2025 | 40,70 | 40,70 | 39,25 | 39,35 | -2,84% | 84.672,00 |
| 09.09.2025 | 40,60 | 40,85 | 40,25 | 40,50 | -0,12% | 97.356,00 |
| 08.09.2025 | 40,20 | 40,55 | 39,70 | 40,55 | 2,66% | 86.422,00 |
| 05.09.2025 | 40,25 | 40,30 | 39,50 | 39,50 | -1,25% | 74.324,00 |
| 04.09.2025 | 40,20 | 40,80 | 40,00 | 40,00 | -0,37% | 71.729,00 |
| 03.09.2025 | 40,00 | 40,55 | 39,90 | 40,15 | 1,01% | 65.325,00 |
| 02.09.2025 | 41,55 | 41,70 | 39,75 | 39,75 | -4,10% | 83.157,00 |
| 01.09.2025 | 41,65 | 41,85 | 41,40 | 41,45 | -0,12% | 24.661,00 |
| 29.08.2025 | 41,60 | 42,05 | 41,35 | 41,50 | -0,72% | 68.799,00 |
| 28.08.2025 | 41,50 | 42,00 | 41,50 | 41,80 | 0,36% | 62.026,00 |
| 27.08.2025 | 42,00 | 42,30 | 41,55 | 41,65 | -0,83% | 100.534,00 |
| 26.08.2025 | 42,35 | 42,45 | 42,00 | 42,00 | -1,29% | 139.083,00 |
| 25.08.2025 | 43,10 | 43,10 | 42,30 | 42,55 | -0,35% | 39.110,00 |
| 22.08.2025 | 42,30 | 42,90 | 42,15 | 42,70 | 1,18% | 77.961,00 |
| 21.08.2025 | 42,45 | 42,55 | 42,15 | 42,20 | -0,24% | 51.504,00 |
| 20.08.2025 | 42,05 | 42,60 | 42,05 | 42,30 | -0,12% | 39.041,00 |
| 19.08.2025 | 42,20 | 42,85 | 42,20 | 42,35 | 0,59% | 48.919,00 |
| 18.08.2025 | 43,15 | 43,15 | 41,95 | 42,10 | -1,98% | 73.322,00 |
| 15.08.2025 | 43,15 | 43,25 | 42,85 | 42,95 | -0,23% | 73.745,00 |
| 14.08.2025 | 43,00 | 43,45 | 42,65 | 43,05 | 0,12% | 90.059,00 |
| 13.08.2025 | 45,70 | 45,90 | 42,65 | 43,00 | -6,93% | 183.765,00 |
| 12.08.2025 | 46,35 | 46,50 | 45,85 | 46,20 | -0,43% | 33.657,00 |
| 11.08.2025 | 47,05 | 47,05 | 46,40 | 46,40 | -0,75% | 31.825,00 |
| 08.08.2025 | 47,30 | 47,35 | 46,55 | 46,75 | -0,21% | 31.709,00 |
| 07.08.2025 | 47,45 | 47,45 | 46,75 | 46,85 | -0,74% | 39.672,00 |
| 06.08.2025 | 46,90 | 47,25 | 46,55 | 47,20 | 1,40% | 70.944,00 |
| 05.08.2025 | 47,20 | 47,20 | 46,20 | 46,55 | -1,06% | 27.705,00 |
| 04.08.2025 | 46,55 | 47,20 | 46,55 | 47,05 | 0,11% | 28.297,00 |
| 01.08.2025 | 46,95 | 47,10 | 46,50 | 47,00 | -0,42% | 66.628,00 |
| 31.07.2025 | 47,15 | 47,45 | 46,90 | 47,20 | 0,00% | 51.119,00 |
| 30.07.2025 | 47,25 | 47,50 | 46,65 | 47,20 | -0,32% | 29.665,00 |
| 29.07.2025 | 47,50 | 47,85 | 47,25 | 47,35 | -0,32% | 31.130,00 |
| 28.07.2025 | 47,85 | 48,10 | 47,40 | 47,50 | -0,52% | 29.999,00 |
| 25.07.2025 | 48,50 | 48,50 | 47,65 | 47,75 | -0,62% | 61.992,00 |
| 24.07.2025 | 48,25 | 48,45 | 47,90 | 48,05 | 0,52% | 33.434,00 |
| 23.07.2025 | 48,30 | 48,30 | 47,75 | 47,80 | -0,21% | 35.697,00 |
| 22.07.2025 | 48,15 | 48,15 | 47,60 | 47,90 | 0,10% | 26.692,00 |
| 21.07.2025 | 48,40 | 48,40 | 47,80 | 47,85 | -0,31% | 26.324,00 |
| 18.07.2025 | 47,30 | 48,45 | 47,30 | 48,00 | 2,45% | 54.629,00 |
| 17.07.2025 | 47,65 | 48,00 | 46,65 | 46,85 | -0,85% | 35.104,00 |
| 16.07.2025 | 47,40 | 47,70 | 47,00 | 47,25 | -0,74% | 61.038,00 |
| 15.07.2025 | 48,85 | 49,30 | 47,50 | 47,60 | -2,46% | 39.833,00 |
| 14.07.2025 | 48,50 | 48,85 | 48,10 | 48,80 | -0,71% | 53.576,00 |
| 11.07.2025 | 50,70 | 50,70 | 49,15 | 49,15 | -3,25% | 42.949,00 |
| 10.07.2025 | 51,10 | 51,10 | 50,30 | 50,80 | 0,00% | 37.350,00 |
| 09.07.2025 | 50,40 | 51,60 | 50,20 | 50,80 | 0,00% | 93.349,00 |
| 08.07.2025 | 49,90 | 50,80 | 49,90 | 50,80 | 0,99% | 37.275,00 |
| 07.07.2025 | 49,75 | 50,50 | 49,65 | 50,30 | 1,11% | 29.297,00 |
| 04.07.2025 | 49,90 | 50,10 | 49,25 | 49,75 | -1,09% | 37.157,00 |
| 03.07.2025 | 50,90 | 51,00 | 50,00 | 50,30 | -0,98% | 18.206,00 |
| 02.07.2025 | 51,50 | 52,00 | 50,70 | 50,80 | -0,78% | 48.195,00 |
| 01.07.2025 | 50,80 | 51,20 | 50,00 | 51,20 | 0,59% | 21.446,00 |
| 30.06.2025 | 51,10 | 51,40 | 50,80 | 50,90 | 0,00% | 51.029,00 |
| 27.06.2025 | 49,65 | 51,00 | 49,20 | 50,90 | 1,60% | 35.153,00 |
| 26.06.2025 | 49,90 | 50,20 | 49,75 | 50,10 | 0,91% | 15.324,00 |
| 25.06.2025 | 50,60 | 50,60 | 49,35 | 49,65 | -1,68% | 48.219,00 |
| 24.06.2025 | 48,40 | 50,70 | 48,40 | 50,50 | 4,23% | 47.105,00 |
| 23.06.2025 | 47,85 | 48,75 | 47,70 | 48,45 | 0,52% | 34.184,00 |
| 20.06.2025 | 48,70 | 49,10 | 48,20 | 48,20 | -0,41% | 77.527,00 |
| 19.06.2025 | 49,25 | 49,25 | 48,40 | 48,40 | -1,73% | 18.288,00 |
| 18.06.2025 | 49,45 | 50,00 | 49,00 | 49,25 | -0,81% | 123.755,00 |
| 17.06.2025 | 49,70 | 49,70 | 49,10 | 49,65 | -0,20% | 34.128,00 |
| 16.06.2025 | 49,50 | 49,90 | 49,15 | 49,75 | 0,81% | 27.286,00 |
| 13.06.2025 | 50,40 | 50,40 | 49,35 | 49,35 | -3,24% | 47.882,00 |
| 12.06.2025 | 52,40 | 52,60 | 51,00 | 51,00 | -2,86% | 39.646,00 |
| 11.06.2025 | 52,20 | 52,80 | 52,20 | 52,50 | 0,57% | 35.971,00 |
| 10.06.2025 | 52,90 | 52,90 | 51,50 | 52,20 | -1,51% | 25.526,00 |
| 09.06.2025 | 52,50 | 53,40 | 52,50 | 53,00 | 0,76% | 43.292,00 |