124,300€
-0,24%
Echtzeit-Aktienkurs Sto SE & Co. KGaA Vz.
Bid:
Ask:
Aktienkurse zur Sto SE & Co. KGaA Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 123,20 | 125,40 | 123,20 | 124,20 | -0,32% | 1.503,00 |
| 28.08.2025 | 126,40 | 126,40 | 124,60 | 124,60 | 0,16% | 1.605,00 |
| 27.08.2025 | 124,00 | 127,20 | 122,00 | 124,40 | 0,32% | 4.198,00 |
| 26.08.2025 | 123,40 | 124,20 | 121,20 | 124,00 | -0,80% | 1.180,00 |
| 25.08.2025 | 129,40 | 129,40 | 124,80 | 125,00 | -2,04% | 830,00 |
| 22.08.2025 | 126,20 | 129,00 | 126,20 | 127,60 | 1,59% | 2.368,00 |
| 21.08.2025 | 124,40 | 125,60 | 123,20 | 125,60 | 0,16% | 665,00 |
| 20.08.2025 | 126,00 | 126,80 | 124,80 | 125,40 | -0,48% | 1.277,00 |
| 19.08.2025 | 122,60 | 126,80 | 122,60 | 126,00 | 1,94% | 599,00 |
| 18.08.2025 | 125,40 | 125,40 | 122,20 | 123,60 | -0,64% | 805,00 |
| 15.08.2025 | 124,80 | 125,60 | 123,80 | 124,40 | 0,00% | 815,00 |
| 14.08.2025 | 124,80 | 126,20 | 122,40 | 124,40 | -0,64% | 2.668,00 |
| 13.08.2025 | 124,80 | 126,00 | 124,40 | 125,20 | 0,64% | 542,00 |
| 12.08.2025 | 123,60 | 126,00 | 123,00 | 124,40 | -0,48% | 3.201,00 |
| 11.08.2025 | 127,40 | 127,40 | 123,60 | 125,00 | -0,64% | 1.843,00 |
| 08.08.2025 | 127,40 | 129,40 | 125,20 | 125,80 | -2,02% | 920,00 |
| 07.08.2025 | 125,40 | 130,20 | 125,40 | 128,40 | 2,72% | 3.700,00 |
| 06.08.2025 | 123,00 | 125,00 | 123,00 | 125,00 | 1,63% | 2.846,00 |
| 05.08.2025 | 122,40 | 125,20 | 122,40 | 123,00 | -0,65% | 4.047,00 |
| 04.08.2025 | 121,60 | 124,80 | 121,60 | 123,80 | 0,65% | 1.411,00 |
| 01.08.2025 | 123,80 | 125,20 | 123,00 | 123,00 | -1,60% | 4.109,00 |
| 31.07.2025 | 124,40 | 125,20 | 123,40 | 125,00 | 0,48% | 3.029,00 |
| 30.07.2025 | 123,80 | 124,60 | 123,40 | 124,40 | -0,32% | 1.796,00 |
| 29.07.2025 | 125,80 | 125,80 | 123,60 | 124,80 | 0,65% | 872,00 |
| 28.07.2025 | 123,40 | 127,40 | 123,40 | 124,00 | -0,80% | 1.087,00 |
| 25.07.2025 | 125,20 | 125,20 | 122,00 | 125,00 | -0,64% | 2.333,00 |
| 24.07.2025 | 123,80 | 125,80 | 123,80 | 125,80 | 0,64% | 2.670,00 |
| 23.07.2025 | 126,20 | 127,00 | 125,00 | 125,00 | 0,48% | 977,00 |
| 22.07.2025 | 124,00 | 125,80 | 123,40 | 124,40 | -0,64% | 2.027,00 |
| 21.07.2025 | 123,20 | 127,20 | 122,60 | 125,20 | 0,64% | 1.463,00 |
| 18.07.2025 | 126,00 | 126,00 | 124,20 | 124,40 | -0,48% | 3.301,00 |
| 17.07.2025 | 124,00 | 125,80 | 124,00 | 125,00 | 0,00% | 1.805,00 |
| 16.07.2025 | 125,00 | 125,20 | 124,60 | 125,00 | 0,32% | 982,00 |
| 15.07.2025 | 123,40 | 125,20 | 123,40 | 124,60 | 1,63% | 1.744,00 |
| 14.07.2025 | 122,60 | 122,80 | 118,60 | 122,60 | 0,99% | 1.975,00 |
| 11.07.2025 | 127,00 | 128,00 | 121,40 | 121,40 | -4,86% | 1.181,00 |
| 10.07.2025 | 124,20 | 130,00 | 124,20 | 127,60 | 2,90% | 3.473,00 |
| 09.07.2025 | 121,00 | 124,20 | 120,00 | 124,00 | 3,33% | 1.908,00 |
| 08.07.2025 | 117,60 | 120,00 | 117,40 | 120,00 | 1,87% | 2.107,00 |
| 07.07.2025 | 119,20 | 119,20 | 117,40 | 117,80 | -1,51% | 868,00 |
| 04.07.2025 | 120,40 | 120,60 | 119,60 | 119,60 | -0,50% | 316,00 |
| 03.07.2025 | 118,40 | 121,00 | 118,40 | 120,20 | 0,84% | 731,00 |
| 02.07.2025 | 118,00 | 120,00 | 117,80 | 119,20 | 0,34% | 2.748,00 |
| 01.07.2025 | 120,00 | 120,00 | 117,80 | 118,80 | -0,83% | 2.086,00 |
| 30.06.2025 | 123,00 | 123,40 | 119,80 | 119,80 | -1,96% | 1.556,00 |
| 27.06.2025 | 121,60 | 122,20 | 120,20 | 122,20 | 1,83% | 963,00 |
| 26.06.2025 | 117,80 | 120,20 | 117,80 | 120,00 | 2,21% | 1.393,00 |
| 25.06.2025 | 119,00 | 120,60 | 117,40 | 117,40 | -0,34% | 4.267,00 |
| 24.06.2025 | 115,80 | 117,80 | 114,00 | 117,80 | 3,70% | 3.008,00 |
| 23.06.2025 | 116,80 | 116,80 | 112,20 | 113,60 | -2,91% | 3.341,00 |
| 20.06.2025 | 117,40 | 118,20 | 115,20 | 117,00 | -0,85% | 3.132,00 |
| 19.06.2025 | 118,20 | 119,40 | 116,60 | 118,00 | -1,99% | 2.313,00 |
| 18.06.2025 | 121,20 | 121,80 | 119,20 | 120,40 | 0,50% | 3.307,00 |
| 17.06.2025 | 118,00 | 120,00 | 117,20 | 119,80 | 1,01% | 2.804,00 |
| 16.06.2025 | 118,60 | 120,00 | 118,00 | 118,60 | 1,02% | 3.935,00 |
| 13.06.2025 | 118,80 | 119,20 | 117,00 | 117,40 | -2,00% | 2.344,00 |
| 12.06.2025 | 120,00 | 120,40 | 115,80 | 119,80 | -0,17% | 3.436,00 |
| 11.06.2025 | 119,40 | 122,00 | 119,20 | 120,00 | 0,00% | 4.273,00 |
| 10.06.2025 | 119,00 | 120,00 | 118,80 | 120,00 | 0,33% | 780,00 |
| 09.06.2025 | 122,20 | 122,20 | 119,40 | 119,60 | -0,83% | 567,00 |
| 06.06.2025 | 122,40 | 122,40 | 120,60 | 120,60 | -1,31% | 954,00 |
| 05.06.2025 | 122,40 | 124,00 | 121,80 | 122,20 | -0,81% | 4.991,00 |
| 04.06.2025 | 122,60 | 125,00 | 121,40 | 123,20 | 1,32% | 3.960,00 |
| 03.06.2025 | 117,00 | 122,60 | 116,00 | 121,60 | 4,29% | 4.663,00 |
| 02.06.2025 | 116,60 | 117,20 | 114,60 | 116,60 | 0,52% | 3.082,00 |
| 30.05.2025 | 117,80 | 120,00 | 116,00 | 116,00 | -2,36% | 5.473,00 |
| 29.05.2025 | 119,40 | 120,20 | 118,60 | 118,80 | 0,17% | 724,00 |
| 28.05.2025 | 120,00 | 121,00 | 117,80 | 118,60 | -0,84% | 1.583,00 |
| 27.05.2025 | 118,20 | 120,20 | 117,60 | 119,60 | 0,50% | 2.618,00 |
| 26.05.2025 | 117,00 | 120,20 | 117,00 | 119,00 | 3,30% | 1.526,00 |
| 23.05.2025 | 117,80 | 117,80 | 114,40 | 115,20 | -1,54% | 4.854,00 |
| 22.05.2025 | 116,60 | 118,00 | 116,00 | 117,00 | -0,85% | 1.125,00 |
| 21.05.2025 | 120,40 | 120,80 | 116,60 | 118,00 | -2,96% | 2.396,00 |
| 20.05.2025 | 119,80 | 121,80 | 119,80 | 121,60 | 1,00% | 1.014,00 |
| 19.05.2025 | 120,20 | 120,80 | 117,80 | 120,40 | -0,66% | 2.193,00 |
| 16.05.2025 | 120,00 | 122,40 | 119,60 | 121,20 | 1,34% | 6.133,00 |
| 15.05.2025 | 123,40 | 123,40 | 118,40 | 119,60 | -2,13% | 2.531,00 |
| 14.05.2025 | 120,20 | 122,60 | 118,60 | 122,20 | 0,83% | 1.846,00 |
| 13.05.2025 | 120,80 | 121,80 | 120,00 | 121,20 | 1,00% | 1.053,00 |
| 12.05.2025 | 119,00 | 122,60 | 118,60 | 120,00 | 1,69% | 3.588,00 |
| 09.05.2025 | 119,60 | 120,60 | 117,40 | 118,00 | -1,67% | 792,00 |
| 08.05.2025 | 115,00 | 121,60 | 115,00 | 120,00 | 4,35% | 4.901,00 |
| 07.05.2025 | 119,80 | 119,80 | 114,20 | 115,00 | -3,20% | 2.691,00 |
| 06.05.2025 | 124,00 | 124,00 | 116,40 | 118,80 | -4,50% | 6.734,00 |
| 05.05.2025 | 129,00 | 129,00 | 123,80 | 124,40 | -2,96% | 3.024,00 |
| 02.05.2025 | 126,00 | 130,20 | 126,00 | 128,20 | 1,75% | 2.890,00 |
| 30.04.2025 | 131,80 | 131,80 | 122,80 | 126,00 | -3,67% | 4.162,00 |
| 29.04.2025 | 133,00 | 133,40 | 130,40 | 130,80 | -1,36% | 720,00 |
| 28.04.2025 | 130,20 | 132,60 | 130,20 | 132,60 | 1,22% | 3.016,00 |
| 25.04.2025 | 129,80 | 133,40 | 129,80 | 131,00 | 1,87% | 4.554,00 |
| 24.04.2025 | 127,00 | 129,80 | 126,00 | 128,60 | 0,47% | 1.868,00 |
| 23.04.2025 | 129,60 | 129,80 | 128,00 | 128,00 | 0,31% | 1.322,00 |
| 22.04.2025 | 128,00 | 128,00 | 125,40 | 127,60 | 0,47% | 2.643,00 |
| 17.04.2025 | 127,20 | 127,20 | 125,40 | 127,00 | -0,78% | 3.520,00 |
| 16.04.2025 | 128,80 | 128,80 | 123,60 | 128,00 | -0,62% | 2.299,00 |
| 15.04.2025 | 125,20 | 129,40 | 124,80 | 128,80 | 1,90% | 2.822,00 |
| 14.04.2025 | 127,20 | 127,20 | 124,80 | 126,40 | 1,12% | 3.105,00 |
| 11.04.2025 | 125,20 | 127,00 | 122,00 | 125,00 | -0,79% | 3.638,00 |
| 10.04.2025 | 124,40 | 127,80 | 121,40 | 126,00 | 12,30% | 6.704,00 |
| 09.04.2025 | 116,00 | 121,20 | 108,60 | 112,20 | -4,92% | 11.055,00 |