42,825€
1,48%
Echtzeit-Aktienkurs Ströer SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Ströer SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.06.2025 | 52,60 | 53,20 | 52,30 | 52,60 | 0,19% | 39.870,00 |
| 05.06.2025 | 52,70 | 53,60 | 52,50 | 52,50 | -4,72% | 65.573,00 |
| 04.06.2025 | 53,10 | 55,10 | 53,00 | 55,10 | 4,55% | 127.775,00 |
| 03.06.2025 | 52,60 | 52,70 | 51,90 | 52,70 | 0,38% | 49.917,00 |
| 02.06.2025 | 51,80 | 52,90 | 51,80 | 52,50 | 2,94% | 66.469,00 |
| 30.05.2025 | 51,40 | 51,70 | 50,90 | 51,00 | -0,39% | 55.714,00 |
| 29.05.2025 | 51,70 | 51,80 | 51,00 | 51,20 | -0,19% | 43.271,00 |
| 28.05.2025 | 51,30 | 51,50 | 51,10 | 51,30 | -0,19% | 44.284,00 |
| 27.05.2025 | 50,90 | 51,50 | 50,80 | 51,40 | 0,78% | 75.186,00 |
| 26.05.2025 | 51,00 | 51,50 | 50,70 | 51,00 | 0,99% | 33.631,00 |
| 23.05.2025 | 51,00 | 51,50 | 50,20 | 50,50 | -0,98% | 42.928,00 |
| 22.05.2025 | 51,10 | 51,70 | 50,50 | 51,00 | -0,97% | 51.409,00 |
| 21.05.2025 | 51,90 | 52,10 | 51,10 | 51,50 | -0,39% | 66.942,00 |
| 20.05.2025 | 51,10 | 51,70 | 50,90 | 51,70 | 1,17% | 50.547,00 |
| 19.05.2025 | 51,40 | 51,50 | 50,80 | 51,10 | -0,78% | 31.768,00 |
| 16.05.2025 | 51,10 | 51,80 | 51,00 | 51,50 | 1,38% | 39.348,00 |
| 15.05.2025 | 51,00 | 51,30 | 50,50 | 50,80 | -0,78% | 43.648,00 |
| 14.05.2025 | 52,60 | 52,90 | 50,80 | 51,20 | -1,73% | 59.904,00 |
| 13.05.2025 | 52,40 | 53,00 | 51,80 | 52,10 | 0,19% | 64.151,00 |
| 12.05.2025 | 50,70 | 52,60 | 50,70 | 52,00 | 3,17% | 60.441,00 |
| 09.05.2025 | 48,80 | 50,80 | 48,80 | 50,40 | 3,38% | 110.040,00 |
| 08.05.2025 | 51,60 | 51,90 | 48,70 | 48,75 | -6,25% | 130.865,00 |
| 07.05.2025 | 52,60 | 52,60 | 51,60 | 52,00 | -0,38% | 52.152,00 |
| 06.05.2025 | 52,70 | 52,70 | 51,50 | 52,20 | -0,76% | 71.313,00 |
| 05.05.2025 | 52,60 | 53,00 | 52,30 | 52,60 | 0,38% | 29.406,00 |
| 02.05.2025 | 52,80 | 53,20 | 51,40 | 52,40 | -0,19% | 79.584,00 |
| 30.04.2025 | 52,20 | 52,80 | 51,80 | 52,50 | 0,00% | 66.981,00 |
| 29.04.2025 | 52,10 | 52,80 | 51,80 | 52,50 | 0,57% | 46.269,00 |
| 28.04.2025 | 51,50 | 52,30 | 51,50 | 52,20 | 0,97% | 45.841,00 |
| 25.04.2025 | 52,10 | 52,10 | 50,80 | 51,70 | -0,19% | 61.387,00 |
| 24.04.2025 | 52,00 | 52,40 | 51,10 | 51,80 | -1,33% | 42.921,00 |
| 23.04.2025 | 51,70 | 52,90 | 51,70 | 52,50 | 2,54% | 70.351,00 |
| 22.04.2025 | 51,20 | 51,20 | 50,40 | 51,20 | 0,39% | 42.911,00 |
| 17.04.2025 | 50,10 | 51,10 | 50,00 | 51,00 | 2,10% | 63.647,00 |
| 16.04.2025 | 50,20 | 50,60 | 49,50 | 49,95 | -1,28% | 73.224,00 |
| 15.04.2025 | 49,85 | 50,90 | 49,85 | 50,60 | 1,91% | 51.196,00 |
| 14.04.2025 | 48,85 | 50,00 | 48,70 | 49,65 | 2,27% | 86.785,00 |
| 11.04.2025 | 48,50 | 49,35 | 48,10 | 48,55 | 0,94% | 100.676,00 |
| 10.04.2025 | 50,30 | 50,90 | 48,10 | 48,10 | 0,21% | 79.351,00 |
| 09.04.2025 | 46,65 | 48,65 | 46,65 | 48,00 | 0,21% | 81.747,00 |
| 08.04.2025 | 47,90 | 48,55 | 47,25 | 47,90 | 1,70% | 110.928,00 |
| 07.04.2025 | 44,35 | 49,20 | 44,00 | 47,10 | -1,67% | 119.756,00 |
| 04.04.2025 | 51,00 | 51,20 | 46,32 | 47,90 | -6,99% | 146.879,00 |
| 03.04.2025 | 53,15 | 53,50 | 51,00 | 51,50 | -3,56% | 69.458,00 |
| 02.04.2025 | 54,50 | 54,50 | 53,00 | 53,40 | -1,20% | 50.153,00 |