105,900€
0,09%
Echtzeit-Aktienkurs Sto SE & Co. KGaA Vz.
Bid:
Ask:
Aktienkurse zur Sto SE & Co. KGaA Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 120,60 | 120,80 | 120,00 | 120,20 | 0,17% | 589,00 |
| 04.11.2024 | 118,00 | 121,00 | 118,00 | 120,00 | 0,67% | 481,00 |
| 01.11.2024 | 121,00 | 121,00 | 119,00 | 119,20 | -2,30% | 278,00 |
| 31.10.2024 | 119,40 | 122,00 | 117,20 | 122,00 | 2,69% | 2.976,00 |
| 30.10.2024 | 121,80 | 122,00 | 118,80 | 118,80 | -2,62% | 1.085,00 |
| 29.10.2024 | 122,00 | 122,20 | 121,00 | 122,00 | 0,00% | 481,00 |
| 28.10.2024 | 122,80 | 123,80 | 121,00 | 122,00 | -1,45% | 2.110,00 |
| 25.10.2024 | 124,00 | 124,40 | 122,80 | 123,80 | -0,16% | 1.286,00 |
| 24.10.2024 | 125,00 | 126,40 | 124,00 | 124,00 | -0,96% | 1.543,00 |
| 23.10.2024 | 126,20 | 128,00 | 125,20 | 125,20 | -2,03% | 2.287,00 |
| 22.10.2024 | 125,80 | 128,60 | 125,20 | 127,80 | 1,75% | 2.103,00 |
| 21.10.2024 | 125,40 | 125,60 | 123,60 | 125,60 | 0,64% | 1.504,00 |
| 18.10.2024 | 123,00 | 125,60 | 123,00 | 124,80 | 1,46% | 2.411,00 |
| 17.10.2024 | 121,40 | 123,00 | 118,20 | 123,00 | 1,82% | 11.996,00 |
| 16.10.2024 | 119,60 | 121,20 | 119,60 | 120,80 | 0,67% | 806,00 |
| 15.10.2024 | 121,90 | 123,70 | 120,00 | 120,00 | -1,32% | - |
| 14.10.2024 | 122,60 | 122,60 | 120,20 | 121,60 | -1,62% | 1.155,00 |
| 11.10.2024 | 123,20 | 125,40 | 122,00 | 123,60 | 0,49% | 1.724,00 |
| 10.10.2024 | 122,60 | 125,00 | 122,40 | 123,00 | 0,00% | 1.043,00 |
| 09.10.2024 | 122,20 | 123,40 | 122,20 | 123,00 | -0,16% | 387,00 |
| 08.10.2024 | 122,80 | 124,60 | 122,00 | 123,20 | 0,33% | 741,00 |
| 07.10.2024 | 123,20 | 123,80 | 121,60 | 122,80 | -0,81% | 593,00 |
| 04.10.2024 | 122,40 | 124,40 | 121,20 | 123,80 | 1,98% | 2.115,00 |
| 03.10.2024 | 122,80 | 122,80 | 120,80 | 121,40 | -0,82% | 483,00 |
| 02.10.2024 | 122,00 | 124,00 | 122,00 | 122,40 | -0,65% | 948,00 |
| 01.10.2024 | 122,60 | 123,80 | 122,60 | 123,20 | 0,98% | 277,00 |
| 30.09.2024 | 122,80 | 122,80 | 120,20 | 122,00 | 0,00% | 1.652,00 |
| 27.09.2024 | 122,20 | 123,80 | 121,40 | 122,00 | -1,45% | 955,00 |
| 26.09.2024 | 121,40 | 124,80 | 121,40 | 123,80 | 3,34% | 3.832,00 |
| 25.09.2024 | 119,60 | 121,00 | 118,60 | 119,80 | 0,67% | 2.473,00 |
| 24.09.2024 | 120,20 | 120,40 | 117,40 | 119,00 | -0,34% | 4.327,00 |
| 23.09.2024 | 124,60 | 124,60 | 118,80 | 119,40 | -4,33% | 1.872,00 |
| 20.09.2024 | 123,40 | 124,80 | 121,40 | 124,80 | 1,79% | 4.916,00 |
| 19.09.2024 | 118,20 | 123,40 | 118,20 | 122,60 | 4,79% | 2.444,00 |
| 18.09.2024 | 116,80 | 118,00 | 115,60 | 117,00 | 1,21% | 1.460,00 |
| 17.09.2024 | 117,00 | 118,00 | 115,00 | 115,60 | -1,87% | 2.900,00 |
| 16.09.2024 | 115,80 | 119,40 | 115,20 | 117,80 | 0,86% | 8.769,00 |
| 13.09.2024 | 115,00 | 116,80 | 115,00 | 116,80 | 1,04% | 2.383,00 |
| 12.09.2024 | 116,60 | 116,60 | 115,00 | 115,60 | 0,35% | 1.443,00 |
| 11.09.2024 | 117,20 | 117,20 | 115,00 | 115,20 | -0,86% | 2.582,00 |
| 10.09.2024 | 117,00 | 117,40 | 116,00 | 116,20 | -0,17% | 2.521,00 |
| 09.09.2024 | 119,20 | 119,20 | 116,20 | 116,40 | -1,52% | 2.334,00 |
| 06.09.2024 | 119,40 | 120,40 | 118,20 | 118,20 | -0,34% | 3.244,00 |
| 05.09.2024 | 119,60 | 119,60 | 118,60 | 118,60 | -0,34% | 1.087,00 |
| 04.09.2024 | 120,40 | 120,40 | 118,80 | 119,00 | -1,16% | 2.054,00 |
| 03.09.2024 | 122,00 | 122,20 | 120,20 | 120,40 | -0,82% | 2.204,00 |
| 02.09.2024 | 119,20 | 121,80 | 117,40 | 121,40 | 1,17% | 2.556,00 |
| 30.08.2024 | 120,00 | 120,60 | 118,60 | 120,00 | 0,33% | 3.727,00 |
| 29.08.2024 | 119,00 | 120,20 | 115,00 | 119,60 | 0,50% | 7.679,00 |
| 28.08.2024 | 119,80 | 119,80 | 118,00 | 119,00 | -0,34% | 2.415,00 |
| 27.08.2024 | 119,00 | 119,60 | 118,40 | 119,40 | 0,17% | 5.759,00 |
| 26.08.2024 | 120,00 | 120,20 | 118,60 | 119,20 | -0,33% | 1.539,00 |