38,920€
0,10%
Echtzeit-Aktienkurs Ströer SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Ströer SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 38,91 | 38,91 | 38,68 | 38,68 | -0,51% | - |
| 07.05.2026 | 37,14 | 40,24 | 36,94 | 38,88 | 5,14% | 536.361,00 |
| 06.05.2026 | 37,16 | 38,50 | 36,76 | 36,98 | 0,49% | 145.241,00 |
| 05.05.2026 | 37,60 | 38,02 | 36,44 | 36,80 | -1,92% | 162.691,00 |
| 04.05.2026 | 37,88 | 38,14 | 37,42 | 37,52 | 0,97% | 140.714,00 |
| 30.04.2026 | 36,76 | 37,40 | 36,74 | 37,16 | 0,16% | 113.932,00 |
| 29.04.2026 | 37,00 | 37,58 | 36,58 | 37,10 | 1,15% | 123.356,00 |
| 28.04.2026 | 36,14 | 36,86 | 36,00 | 36,68 | 1,05% | 77.692,00 |
| 27.04.2026 | 36,48 | 36,52 | 36,08 | 36,30 | 0,00% | 57.273,00 |
| 24.04.2026 | 36,24 | 36,76 | 35,44 | 36,30 | -0,44% | 127.226,00 |
| 23.04.2026 | 37,86 | 37,86 | 36,20 | 36,46 | -3,44% | 121.082,00 |
| 22.04.2026 | 37,34 | 38,14 | 37,16 | 37,76 | 0,21% | 142.754,00 |
| 21.04.2026 | 37,94 | 38,34 | 37,68 | 37,68 | -0,48% | 159.188,00 |
| 20.04.2026 | 37,10 | 38,02 | 37,04 | 37,86 | 0,69% | 181.895,00 |
| 17.04.2026 | 37,48 | 37,92 | 37,04 | 37,60 | 1,18% | 140.529,00 |
| 16.04.2026 | 36,74 | 37,54 | 36,44 | 37,16 | 0,43% | 221.940,00 |
| 15.04.2026 | 36,40 | 37,04 | 36,18 | 37,00 | 1,20% | 183.907,00 |
| 14.04.2026 | 35,68 | 37,22 | 35,46 | 36,56 | 2,70% | 364.051,00 |
| 13.04.2026 | 34,32 | 37,80 | 33,80 | 35,60 | 3,01% | 569.588,00 |
| 10.04.2026 | 33,02 | 35,72 | 33,02 | 34,56 | 4,73% | 359.098,00 |
| 09.04.2026 | 32,00 | 33,36 | 31,84 | 33,00 | 2,68% | 211.331,00 |
| 08.04.2026 | 32,44 | 32,80 | 32,14 | 32,14 | 3,15% | 135.946,00 |
| 07.04.2026 | 31,50 | 32,26 | 31,16 | 31,16 | -0,13% | 136.281,00 |
| 02.04.2026 | 30,20 | 31,20 | 30,10 | 31,20 | 2,46% | 141.750,00 |
| 01.04.2026 | 31,15 | 31,30 | 30,15 | 30,45 | 0,00% | 172.045,00 |
| 31.03.2026 | 30,35 | 30,85 | 30,20 | 30,45 | 1,16% | 124.107,00 |
| 30.03.2026 | 29,35 | 30,20 | 29,25 | 30,10 | 2,56% | 151.681,00 |
| 27.03.2026 | 30,10 | 30,10 | 29,35 | 29,35 | -2,17% | 147.994,00 |
| 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 |