126,500€
-0,08%
Echtzeit-Aktienkurs Sto SE & Co. KGaA Vz.
Bid:
Ask:
Aktienkurse zur Sto SE & Co. KGaA Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 127,50 | 127,50 | 124,90 | 126,70 | 0,08% | - |
| 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 |
| 14.01.2025 | 107,20 | 107,60 | 105,80 | 105,80 | -0,19% | 1.291,00 |
| 13.01.2025 | 110,40 | 111,60 | 106,00 | 106,00 | -3,99% | 2.217,00 |
| 10.01.2025 | 107,80 | 111,60 | 106,80 | 110,40 | 3,18% | 6.805,00 |
| 09.01.2025 | 108,00 | 108,20 | 106,20 | 107,00 | -1,47% | 1.203,00 |
| 08.01.2025 | 110,20 | 110,20 | 108,00 | 108,60 | -1,09% | 3.657,00 |
| 07.01.2025 | 111,20 | 111,20 | 108,80 | 109,80 | -0,72% | 2.913,00 |
| 06.01.2025 | 107,60 | 110,60 | 107,60 | 110,60 | 0,55% | 893,00 |
| 03.01.2025 | 108,20 | 110,00 | 107,00 | 110,00 | 3,00% | 1.715,00 |
| 02.01.2025 | 108,00 | 108,00 | 105,40 | 106,80 | -0,19% | 3.696,00 |
| 30.12.2024 | 107,00 | 107,40 | 105,20 | 107,00 | 0,00% | 776,00 |
| 27.12.2024 | 106,20 | 107,00 | 105,20 | 107,00 | -0,37% | 4.316,00 |
| 23.12.2024 | 108,00 | 108,00 | 105,20 | 107,40 | -0,74% | 2.674,00 |
| 20.12.2024 | 108,00 | 108,20 | 105,60 | 108,20 | 1,12% | 2.427,00 |
| 19.12.2024 | 106,00 | 108,00 | 105,80 | 107,00 | 0,19% | 2.380,00 |
| 18.12.2024 | 106,00 | 108,00 | 105,40 | 106,80 | 0,00% | 1.311,00 |
| 17.12.2024 | 108,00 | 108,60 | 106,80 | 106,80 | -1,29% | 1.278,00 |
| 16.12.2024 | 111,00 | 111,00 | 107,60 | 108,20 | -1,81% | 3.947,00 |
| 13.12.2024 | 111,00 | 111,20 | 108,60 | 110,20 | -1,25% | 1.925,00 |
| 12.12.2024 | 109,60 | 112,00 | 108,60 | 111,60 | 2,95% | 1.871,00 |
| 11.12.2024 | 108,20 | 109,80 | 108,20 | 108,40 | 0,00% | 1.075,00 |
| 10.12.2024 | 105,00 | 109,00 | 105,00 | 108,40 | 2,85% | 3.233,00 |
| 09.12.2024 | 106,80 | 108,40 | 105,40 | 105,40 | -1,68% | 1.441,00 |
| 06.12.2024 | 102,00 | 107,40 | 102,00 | 107,20 | 4,48% | 3.320,00 |
| 05.12.2024 | 101,20 | 105,00 | 101,00 | 102,60 | -1,16% | 4.331,00 |
| 04.12.2024 | 106,20 | 106,20 | 103,00 | 103,80 | -2,44% | 4.901,00 |
| 03.12.2024 | 109,40 | 109,40 | 106,40 | 106,40 | -2,03% | 1.653,00 |
| 02.12.2024 | 109,00 | 109,60 | 107,40 | 108,60 | -1,27% | 3.078,00 |
| 29.11.2024 | 109,00 | 110,80 | 108,80 | 110,00 | 0,92% | 1.532,00 |
| 28.11.2024 | 113,20 | 113,20 | 108,00 | 109,00 | -2,85% | 935,00 |
| 27.11.2024 | 114,80 | 114,80 | 111,80 | 112,20 | -2,09% | 1.435,00 |
| 26.11.2024 | 113,80 | 115,00 | 112,60 | 114,60 | 0,88% | 3.797,00 |
| 25.11.2024 | 113,60 | 114,00 | 111,60 | 113,60 | 0,89% | 2.659,00 |
| 22.11.2024 | 114,00 | 114,00 | 112,20 | 112,60 | -1,23% | 601,00 |
| 21.11.2024 | 113,60 | 114,30 | 113,20 | 114,00 | 0,71% | - |
| 20.11.2024 | 112,40 | 114,80 | 112,20 | 113,20 | 0,00% | 3.063,00 |
| 19.11.2024 | 113,20 | 115,00 | 112,60 | 113,20 | 0,53% | 3.280,00 |
| 18.11.2024 | 119,00 | 120,80 | 108,60 | 112,60 | -5,38% | 14.569,00 |
| 15.11.2024 | 120,40 | 120,40 | 118,80 | 119,00 | -0,83% | 830,00 |
| 14.11.2024 | 120,60 | 120,60 | 119,00 | 120,00 | 0,33% | 1.237,00 |
| 13.11.2024 | 120,20 | 122,00 | 119,60 | 119,60 | -0,33% | 1.994,00 |
| 12.11.2024 | 122,60 | 122,80 | 120,00 | 120,00 | -1,32% | 464,00 |
| 11.11.2024 | 120,20 | 122,20 | 120,20 | 121,60 | 1,16% | 827,00 |
| 08.11.2024 | 120,80 | 120,80 | 119,60 | 120,20 | 0,17% | 843,00 |
| 07.11.2024 | 122,40 | 122,40 | 120,00 | 120,00 | -1,15% | 1.974,00 |
| 06.11.2024 | 121,00 | 121,40 | 120,00 | 121,40 | 1,00% | 700,00 |