121,200€
-0,82%
Echtzeit-Aktienkurs Sto SE & Co. KGaA Vz.
Bid:
Ask:
Aktienkurse zur Sto SE & Co. KGaA Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 122,60 | 122,80 | 120,80 | 120,90 | -1,06% | - |
| 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 |
| 08.04.2025 | 117,00 | 120,40 | 115,60 | 118,00 | 3,15% | 4.328,00 |
| 07.04.2025 | 108,00 | 118,40 | 107,00 | 114,40 | -0,52% | 6.862,00 |
| 04.04.2025 | 123,20 | 123,20 | 111,20 | 115,00 | -8,00% | 13.676,00 |
| 03.04.2025 | 125,00 | 125,80 | 122,60 | 125,00 | 0,81% | 3.262,00 |
| 02.04.2025 | 125,40 | 125,40 | 122,00 | 124,00 | -1,74% | 1.612,00 |
| 01.04.2025 | 128,00 | 128,00 | 125,40 | 126,20 | -0,32% | 3.686,00 |
| 31.03.2025 | 126,40 | 128,20 | 124,00 | 126,60 | -1,25% | 5.755,00 |
| 28.03.2025 | 131,60 | 131,60 | 127,20 | 128,20 | -3,32% | 6.764,00 |
| 27.03.2025 | 129,80 | 133,80 | 128,00 | 132,60 | 0,61% | 5.511,00 |
| 26.03.2025 | 127,20 | 133,40 | 127,00 | 131,80 | 2,97% | 7.104,00 |
| 25.03.2025 | 138,20 | 138,60 | 127,20 | 128,00 | -7,25% | 10.318,00 |
| 24.03.2025 | 140,00 | 140,80 | 137,40 | 138,00 | -1,43% | 5.587,00 |
| 21.03.2025 | 145,60 | 145,60 | 137,60 | 140,00 | -3,98% | 6.402,00 |
| 20.03.2025 | 148,00 | 149,60 | 143,80 | 145,80 | -2,67% | 6.197,00 |
| 19.03.2025 | 151,00 | 151,80 | 147,00 | 149,80 | 1,22% | 9.233,00 |
| 18.03.2025 | 141,20 | 148,20 | 141,20 | 148,00 | 6,02% | 20.481,00 |
| 17.03.2025 | 141,80 | 143,20 | 139,40 | 139,60 | -0,43% | 7.584,00 |
| 14.03.2025 | 137,60 | 143,60 | 135,20 | 140,20 | 3,09% | 10.793,00 |
| 13.03.2025 | 138,00 | 138,00 | 134,60 | 136,00 | -2,44% | 1.700,00 |
| 12.03.2025 | 138,00 | 140,40 | 137,00 | 139,40 | 1,90% | 1.802,00 |
| 11.03.2025 | 136,40 | 139,00 | 135,40 | 136,80 | 0,88% | 2.238,00 |
| 10.03.2025 | 139,40 | 141,00 | 134,60 | 135,60 | -3,14% | 7.964,00 |
| 07.03.2025 | 139,00 | 140,00 | 136,00 | 140,00 | 0,57% | 4.005,00 |
| 06.03.2025 | 136,60 | 142,80 | 136,20 | 139,20 | 3,11% | 9.237,00 |
| 05.03.2025 | 124,00 | 135,00 | 124,00 | 135,00 | 13,64% | 9.394,00 |
| 04.03.2025 | 127,80 | 127,80 | 118,20 | 118,80 | -7,33% | 9.778,00 |
| 03.03.2025 | 127,00 | 128,60 | 126,40 | 128,20 | 2,23% | 1.840,00 |
| 28.02.2025 | 125,20 | 128,00 | 122,60 | 125,40 | -0,79% | 4.266,00 |
| 27.02.2025 | 128,60 | 128,60 | 125,00 | 126,40 | -1,56% | 2.298,00 |
| 26.02.2025 | 129,80 | 129,80 | 127,60 | 128,40 | 0,47% | 2.396,00 |
| 25.02.2025 | 134,80 | 134,80 | 127,80 | 127,80 | -5,33% | 6.097,00 |
| 24.02.2025 | 131,00 | 137,00 | 129,40 | 135,00 | 6,64% | 14.389,00 |
| 21.02.2025 | 129,00 | 130,40 | 125,00 | 126,60 | -0,78% | 2.442,00 |
| 20.02.2025 | 128,00 | 131,80 | 125,00 | 127,60 | -0,47% | 5.738,00 |
| 19.02.2025 | 131,20 | 131,20 | 126,40 | 128,20 | -2,14% | 3.245,00 |
| 18.02.2025 | 125,00 | 132,00 | 125,00 | 131,00 | 5,14% | 10.086,00 |
| 17.02.2025 | 120,80 | 125,00 | 120,00 | 124,60 | 2,98% | 1.781,00 |
| 14.02.2025 | 123,20 | 125,00 | 120,40 | 121,00 | -3,20% | 1.700,00 |
| 13.02.2025 | 116,80 | 125,00 | 116,60 | 125,00 | 8,51% | 3.697,00 |
| 12.02.2025 | 116,00 | 116,60 | 114,40 | 115,20 | -0,86% | 881,00 |
| 11.02.2025 | 114,60 | 120,20 | 114,60 | 116,20 | 3,20% | 2.160,00 |
| 10.02.2025 | 111,00 | 115,20 | 110,80 | 112,60 | 1,81% | 12.631,00 |
| 07.02.2025 | 113,40 | 113,40 | 110,60 | 110,60 | -1,25% | 731,00 |
| 06.02.2025 | 115,80 | 116,40 | 111,60 | 112,00 | -2,27% | 1.807,00 |
| 05.02.2025 | 114,40 | 115,40 | 113,40 | 114,60 | 0,88% | 4.512,00 |
| 04.02.2025 | 112,80 | 114,60 | 112,80 | 113,60 | 1,79% | 661,00 |
| 03.02.2025 | 114,80 | 114,80 | 110,00 | 111,60 | -2,45% | 2.332,00 |
| 31.01.2025 | 110,60 | 114,40 | 110,40 | 114,40 | 4,19% | 2.028,00 |
| 30.01.2025 | 107,80 | 109,80 | 106,80 | 109,80 | 2,81% | 1.601,00 |
| 29.01.2025 | 109,20 | 109,20 | 106,60 | 106,80 | -0,93% | 988,00 |
| 28.01.2025 | 109,20 | 109,20 | 107,00 | 107,80 | 0,37% | 934,00 |
| 27.01.2025 | 106,40 | 109,00 | 106,40 | 107,40 | -0,19% | 751,00 |
| 24.01.2025 | 105,80 | 110,40 | 105,80 | 107,60 | 0,94% | 1.492,00 |
| 23.01.2025 | 112,60 | 112,60 | 106,60 | 106,60 | -4,31% | 2.122,00 |
| 22.01.2025 | 112,60 | 114,40 | 109,20 | 111,40 | -0,54% | 4.190,00 |
| 21.01.2025 | 109,00 | 113,00 | 108,40 | 112,00 | 3,51% | 1.801,00 |
| 20.01.2025 | 105,20 | 108,60 | 105,00 | 108,20 | 2,08% | 2.662,00 |
| 17.01.2025 | 106,00 | 107,20 | 105,40 | 106,00 | 0,19% | 1.821,00 |
| 16.01.2025 | 106,20 | 107,20 | 105,40 | 105,80 | -0,19% | 1.309,00 |
| 15.01.2025 | 107,40 | 107,40 | 105,60 | 106,00 | 0,19% | 700,00 |