54,025€
-1,14%
Echtzeit-Aktienkurs Ströer SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Ströer SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 54,43 | 54,60 | 53,63 | 54,05 | -1,10% | - |
| 28.03.2025 | 56,20 | 56,20 | 54,60 | 54,65 | -2,06% | 59.289,00 |
| 27.03.2025 | 56,40 | 56,70 | 55,50 | 55,80 | -2,02% | 56.313,00 |
| 26.03.2025 | 57,60 | 57,65 | 56,35 | 56,95 | -0,96% | 56.808,00 |
| 25.03.2025 | 58,05 | 58,05 | 57,25 | 57,50 | 0,00% | 35.298,00 |
| 24.03.2025 | 57,85 | 57,85 | 57,05 | 57,50 | 0,35% | 57.779,00 |
| 21.03.2025 | 57,55 | 58,05 | 56,65 | 57,30 | -1,29% | 122.235,00 |
| 20.03.2025 | 57,95 | 58,20 | 56,90 | 58,05 | 0,96% | 51.074,00 |
| 19.03.2025 | 57,65 | 58,15 | 57,30 | 57,50 | -0,69% | 72.532,00 |
| 18.03.2025 | 58,60 | 59,30 | 57,60 | 57,90 | -0,26% | 97.597,00 |
| 17.03.2025 | 58,05 | 58,30 | 57,15 | 58,05 | 0,26% | 95.655,00 |
| 14.03.2025 | 57,75 | 59,10 | 57,45 | 57,90 | -0,52% | 107.010,00 |
| 13.03.2025 | 56,80 | 58,25 | 56,65 | 58,20 | 2,11% | 91.850,00 |
| 12.03.2025 | 56,65 | 57,10 | 56,20 | 57,00 | 1,60% | 62.945,00 |
| 11.03.2025 | 56,50 | 57,60 | 55,80 | 56,10 | 0,00% | 115.154,00 |
| 10.03.2025 | 56,65 | 56,95 | 55,50 | 56,10 | -0,44% | 57.870,00 |
| 07.03.2025 | 56,85 | 56,85 | 54,75 | 56,35 | -0,53% | 89.678,00 |
| 06.03.2025 | 56,20 | 59,30 | 55,85 | 56,65 | 3,94% | 173.059,00 |
| 05.03.2025 | 52,65 | 56,70 | 52,50 | 54,50 | 3,81% | 184.779,00 |
| 04.03.2025 | 52,85 | 52,90 | 51,90 | 52,50 | -1,59% | 70.140,00 |
| 03.03.2025 | 53,45 | 53,45 | 52,70 | 53,35 | 0,38% | 116.627,00 |
| 28.02.2025 | 53,85 | 53,85 | 52,80 | 53,15 | -0,56% | 103.406,00 |
| 27.02.2025 | 53,00 | 53,70 | 51,85 | 53,45 | 0,47% | 156.540,00 |
| 26.02.2025 | 58,00 | 58,70 | 49,70 | 53,20 | -8,28% | 191.701,00 |
| 25.02.2025 | 58,30 | 58,65 | 57,50 | 58,00 | -0,34% | 54.957,00 |
| 24.02.2025 | 56,90 | 58,40 | 56,75 | 58,20 | 3,28% | 64.586,00 |
| 21.02.2025 | 55,70 | 56,35 | 55,70 | 56,35 | 1,35% | 31.107,00 |
| 20.02.2025 | 55,85 | 56,90 | 55,45 | 55,60 | 0,00% | 40.476,00 |
| 19.02.2025 | 57,85 | 57,85 | 55,60 | 55,60 | -3,05% | 69.395,00 |
| 18.02.2025 | 57,30 | 57,75 | 56,70 | 57,35 | -0,09% | 53.410,00 |
| 17.02.2025 | 56,90 | 57,40 | 56,25 | 57,40 | 0,53% | 27.891,00 |
| 14.02.2025 | 57,40 | 57,45 | 56,95 | 57,10 | -1,21% | 46.170,00 |
| 13.02.2025 | 56,25 | 57,80 | 55,75 | 57,80 | 3,21% | 50.035,00 |
| 12.02.2025 | 56,40 | 56,60 | 56,00 | 56,00 | -0,18% | 27.862,00 |
| 11.02.2025 | 56,10 | 56,55 | 55,90 | 56,10 | -0,09% | 19.959,00 |
| 10.02.2025 | 56,00 | 56,60 | 55,90 | 56,15 | 0,00% | 22.386,00 |
| 07.02.2025 | 56,20 | 56,50 | 55,90 | 56,15 | -0,80% | 23.564,00 |
| 06.02.2025 | 55,95 | 56,80 | 55,90 | 56,60 | 0,71% | 28.667,00 |
| 05.02.2025 | 56,60 | 56,70 | 55,70 | 56,20 | -1,06% | 19.962,00 |
| 04.02.2025 | 56,50 | 57,05 | 56,25 | 56,80 | -0,35% | 22.823,00 |
| 03.02.2025 | 55,40 | 57,05 | 54,80 | 57,00 | -0,09% | 44.373,00 |
| 31.01.2025 | 58,25 | 58,25 | 56,95 | 57,05 | -1,47% | 50.779,00 |
| 30.01.2025 | 57,95 | 58,35 | 57,35 | 57,90 | 0,35% | 62.979,00 |
| 29.01.2025 | 57,85 | 58,25 | 57,45 | 57,70 | 0,09% | 59.998,00 |
| 28.01.2025 | 57,25 | 58,20 | 57,20 | 57,65 | 1,14% | 59.485,00 |
| 27.01.2025 | 56,25 | 57,75 | 56,25 | 57,00 | 0,53% | 57.459,00 |
| 24.01.2025 | 56,30 | 57,00 | 56,05 | 56,70 | 1,07% | 111.522,00 |
| 23.01.2025 | 54,90 | 56,10 | 54,85 | 56,10 | 2,00% | 87.210,00 |
| 22.01.2025 | 54,25 | 55,25 | 53,95 | 55,00 | 1,57% | 36.657,00 |
| 21.01.2025 | 54,40 | 54,60 | 53,50 | 54,15 | -0,55% | 24.536,00 |
| 20.01.2025 | 54,35 | 54,95 | 53,70 | 54,45 | -0,09% | 48.829,00 |
| 17.01.2025 | 54,05 | 54,85 | 53,95 | 54,50 | -0,09% | 44.607,00 |
| 16.01.2025 | 53,70 | 54,60 | 53,05 | 54,55 | -1,18% | 87.380,00 |
| 15.01.2025 | 57,00 | 57,00 | 54,50 | 55,20 | 0,27% | 108.141,00 |
| 14.01.2025 | 56,00 | 56,20 | 54,50 | 55,05 | -1,70% | 120.058,00 |
| 13.01.2025 | 56,00 | 57,30 | 55,20 | 56,00 | 1,63% | 225.759,00 |
| 10.01.2025 | 45,84 | 56,25 | 45,40 | 55,10 | 19,78% | 238.612,00 |
| 09.01.2025 | 45,20 | 46,00 | 45,16 | 46,00 | 0,83% | 27.045,00 |
| 08.01.2025 | 46,06 | 46,28 | 45,26 | 45,62 | -0,39% | 36.002,00 |
| 07.01.2025 | 45,48 | 46,28 | 44,40 | 45,80 | 1,01% | 84.722,00 |
| 06.01.2025 | 45,00 | 45,66 | 44,92 | 45,34 | 0,62% | 72.998,00 |
| 03.01.2025 | 45,80 | 46,16 | 45,06 | 45,06 | -2,55% | 35.966,00 |
| 02.01.2025 | 46,26 | 46,40 | 45,72 | 46,24 | 0,39% | 29.225,00 |
| 30.12.2024 | 46,18 | 46,18 | 45,74 | 46,06 | -0,26% | 25.142,00 |
| 27.12.2024 | 46,08 | 46,46 | 45,96 | 46,18 | -0,13% | 31.024,00 |
| 23.12.2024 | 46,40 | 46,50 | 45,92 | 46,24 | -0,26% | 66.485,00 |
| 20.12.2024 | 47,02 | 47,02 | 46,24 | 46,36 | -1,90% | 75.633,00 |
| 19.12.2024 | 48,02 | 48,04 | 47,12 | 47,26 | -2,03% | 55.418,00 |
| 18.12.2024 | 48,02 | 48,78 | 48,02 | 48,24 | -0,04% | 33.113,00 |
| 17.12.2024 | 48,38 | 48,56 | 47,64 | 48,26 | 0,67% | 39.944,00 |
| 16.12.2024 | 48,24 | 48,56 | 47,26 | 47,94 | -1,32% | 21.833,00 |
| 13.12.2024 | 48,46 | 49,02 | 48,36 | 48,58 | 0,96% | 33.000,00 |
| 12.12.2024 | 49,22 | 49,24 | 47,96 | 48,12 | -1,31% | 35.945,00 |
| 11.12.2024 | 49,08 | 49,50 | 48,76 | 48,76 | -1,02% | 45.357,00 |
| 10.12.2024 | 49,26 | 49,44 | 48,80 | 49,26 | -0,53% | 31.593,00 |
| 09.12.2024 | 49,62 | 50,25 | 49,28 | 49,52 | 0,77% | 56.300,00 |
| 06.12.2024 | 49,14 | 49,54 | 49,04 | 49,14 | -0,36% | 88.317,00 |
| 05.12.2024 | 48,92 | 50,50 | 48,76 | 49,32 | -3,29% | 130.001,00 |
| 04.12.2024 | 49,26 | 51,10 | 49,26 | 51,00 | 3,16% | 66.374,00 |
| 03.12.2024 | 49,28 | 50,00 | 49,12 | 49,44 | 0,77% | 38.794,00 |
| 02.12.2024 | 49,08 | 49,28 | 48,44 | 49,06 | 0,53% | 41.574,00 |
| 29.11.2024 | 48,88 | 49,06 | 48,28 | 48,80 | -0,20% | 47.055,00 |
| 28.11.2024 | 48,50 | 49,10 | 48,10 | 48,90 | 0,82% | 84.561,00 |
| 27.11.2024 | 47,90 | 48,50 | 47,90 | 48,50 | 1,38% | 40.348,00 |
| 26.11.2024 | 48,30 | 48,30 | 47,36 | 47,84 | -0,04% | 38.686,00 |
| 25.11.2024 | 47,16 | 48,12 | 47,08 | 47,86 | 2,48% | 54.663,00 |
| 22.11.2024 | 47,12 | 47,42 | 46,56 | 46,70 | -1,06% | 32.229,00 |
| 21.11.2024 | 47,74 | 47,74 | 47,15 | 47,20 | -0,55% | - |
| 20.11.2024 | 48,10 | 48,14 | 47,42 | 47,46 | -0,71% | 29.319,00 |
| 19.11.2024 | 48,22 | 48,36 | 46,94 | 47,80 | -0,99% | 72.610,00 |
| 18.11.2024 | 48,70 | 49,14 | 48,04 | 48,28 | -0,82% | 43.887,00 |
| 15.11.2024 | 48,86 | 49,28 | 48,44 | 48,68 | 0,54% | 39.470,00 |
| 14.11.2024 | 49,36 | 49,36 | 48,20 | 48,42 | -1,59% | 42.055,00 |
| 13.11.2024 | 48,36 | 50,05 | 48,26 | 49,20 | 0,90% | 73.492,00 |
| 12.11.2024 | 50,40 | 50,40 | 48,64 | 48,76 | -2,36% | 38.475,00 |
| 11.11.2024 | 50,10 | 50,60 | 49,80 | 49,94 | 0,85% | 53.216,00 |
| 08.11.2024 | 52,30 | 52,35 | 49,48 | 49,52 | -4,40% | 79.098,00 |
| 07.11.2024 | 52,15 | 52,75 | 51,80 | 51,80 | -0,96% | 42.361,00 |
| 06.11.2024 | 54,30 | 54,80 | 52,25 | 52,30 | -3,15% | 55.653,00 |
| 05.11.2024 | 53,25 | 54,20 | 53,25 | 54,00 | 1,12% | 30.030,00 |