126,300€
-0,39%
Echtzeit-Aktienkurs STO SE+CO.KGAA VZO O.N.
Bid:
Ask:
Aktienkurse zur STO SE+CO.KGAA VZO O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 127,00 | 127,20 | 126,00 | 126,40 | -0,32% | 3.558,00 |
| 05.02.2026 | 125,00 | 127,60 | 125,00 | 126,80 | 1,44% | 5.262,00 |
| 04.02.2026 | 121,40 | 126,00 | 121,20 | 125,00 | 2,46% | 3.291,00 |
| 03.02.2026 | 120,20 | 122,20 | 119,20 | 122,00 | 1,50% | 696,00 |
| 02.02.2026 | 118,00 | 121,00 | 118,00 | 120,20 | 1,35% | 2.494,00 |
| 30.01.2026 | 119,20 | 119,20 | 117,00 | 118,60 | -0,50% | 2.880,00 |
| 29.01.2026 | 118,20 | 119,20 | 118,00 | 119,20 | -0,17% | 1.704,00 |
| 28.01.2026 | 118,00 | 119,40 | 118,00 | 119,40 | 1,36% | 915,00 |
| 27.01.2026 | 119,60 | 119,60 | 116,60 | 117,80 | -0,17% | 1.233,00 |
| 26.01.2026 | 117,40 | 118,40 | 117,20 | 118,00 | 1,72% | 851,00 |
| 23.01.2026 | 120,00 | 120,00 | 113,40 | 116,00 | -2,52% | 5.373,00 |
| 22.01.2026 | 116,00 | 119,80 | 116,00 | 119,00 | 3,48% | 3.400,00 |
| 21.01.2026 | 113,80 | 115,40 | 112,60 | 115,00 | 0,00% | 2.625,00 |
| 20.01.2026 | 115,60 | 115,60 | 114,00 | 115,00 | -0,52% | 1.048,00 |
| 19.01.2026 | 117,20 | 117,20 | 115,60 | 115,60 | -1,37% | 1.111,00 |
| 16.01.2026 | 118,20 | 118,20 | 117,20 | 117,20 | -0,34% | 492,00 |
| 15.01.2026 | 119,20 | 121,20 | 117,60 | 117,60 | 0,00% | 1.968,00 |
| 14.01.2026 | 119,00 | 119,20 | 117,40 | 117,60 | -1,18% | 1.715,00 |
| 13.01.2026 | 120,00 | 120,40 | 118,60 | 119,00 | -0,67% | 1.123,00 |
| 12.01.2026 | 120,20 | 121,80 | 119,80 | 119,80 | -1,32% | 1.197,00 |
| 09.01.2026 | 120,00 | 121,60 | 120,00 | 121,40 | 0,66% | 206,00 |
| 08.01.2026 | 119,80 | 120,60 | 119,80 | 120,60 | 0,17% | 701,00 |
| 07.01.2026 | 122,60 | 122,80 | 120,40 | 120,40 | -1,31% | 1.193,00 |
| 06.01.2026 | 121,60 | 122,00 | 120,80 | 122,00 | 0,66% | 387,00 |
| 05.01.2026 | 121,80 | 121,80 | 120,00 | 121,20 | -0,66% | 754,00 |
| 02.01.2026 | 121,60 | 122,00 | 120,20 | 122,00 | 0,66% | 1.033,00 |
| 30.12.2025 | 119,40 | 121,20 | 119,40 | 121,20 | 0,50% | 591,00 |
| 29.12.2025 | 120,00 | 121,60 | 118,40 | 120,60 | 0,50% | 1.233,00 |
| 23.12.2025 | 122,20 | 122,20 | 119,00 | 120,00 | -0,66% | 706,00 |
| 22.12.2025 | 120,00 | 121,00 | 117,60 | 120,80 | 0,17% | 676,00 |
| 19.12.2025 | 120,80 | 121,80 | 120,20 | 120,60 | -0,50% | 4.156,00 |
| 18.12.2025 | 122,40 | 122,40 | 120,00 | 121,20 | -0,16% | 702,00 |
| 17.12.2025 | 122,40 | 123,80 | 121,40 | 121,40 | -2,10% | 799,00 |
| 16.12.2025 | 126,20 | 126,20 | 123,60 | 124,00 | -0,32% | 754,00 |
| 15.12.2025 | 126,00 | 126,20 | 123,20 | 124,40 | -1,74% | 1.493,00 |
| 12.12.2025 | 124,60 | 126,60 | 123,60 | 126,60 | 1,93% | 1.859,00 |
| 11.12.2025 | 119,80 | 124,20 | 119,80 | 124,20 | 2,81% | 1.894,00 |
| 10.12.2025 | 120,60 | 122,00 | 119,80 | 120,80 | 0,50% | 1.508,00 |
| 09.12.2025 | 124,80 | 124,80 | 118,20 | 120,20 | -3,53% | 2.950,00 |
| 08.12.2025 | 126,80 | 126,80 | 122,40 | 124,60 | -0,95% | 1.004,00 |
| 05.12.2025 | 123,80 | 127,60 | 123,40 | 125,80 | 0,96% | 1.301,00 |
| 04.12.2025 | 124,80 | 126,20 | 124,60 | 124,60 | 0,32% | 2.019,00 |
| 03.12.2025 | 122,00 | 124,80 | 122,00 | 124,20 | 1,64% | 1.100,00 |
| 02.12.2025 | 122,20 | 123,40 | 122,00 | 122,20 | -0,49% | 797,00 |
| 01.12.2025 | 123,60 | 125,00 | 122,00 | 122,80 | -0,16% | 948,00 |
| 28.11.2025 | 122,60 | 123,20 | 121,00 | 123,00 | 0,99% | 391,00 |
| 27.11.2025 | 120,00 | 122,60 | 120,00 | 121,80 | 0,50% | 462,00 |
| 26.11.2025 | 124,40 | 125,00 | 120,60 | 121,20 | -2,26% | 2.227,00 |
| 25.11.2025 | 121,00 | 124,40 | 120,80 | 124,00 | 2,99% | 1.974,00 |
| 24.11.2025 | 117,40 | 121,80 | 117,40 | 120,40 | 3,79% | 3.980,00 |
| 21.11.2025 | 116,40 | 117,80 | 115,00 | 116,00 | -1,53% | 1.755,00 |
| 20.11.2025 | 118,20 | 118,80 | 115,80 | 117,80 | 0,86% | 1.037,00 |
| 19.11.2025 | 114,80 | 118,80 | 113,80 | 116,80 | 2,46% | 1.132,00 |
| 18.11.2025 | 116,60 | 116,80 | 113,60 | 114,00 | -2,23% | 1.242,00 |
| 17.11.2025 | 118,40 | 118,60 | 115,80 | 116,60 | -0,34% | 561,00 |
| 14.11.2025 | 117,80 | 118,00 | 114,60 | 117,00 | -1,68% | 939,00 |
| 13.11.2025 | 115,00 | 119,00 | 115,00 | 119,00 | 2,59% | 2.262,00 |
| 12.11.2025 | 114,80 | 117,20 | 114,80 | 116,00 | 1,93% | 831,00 |
| 11.11.2025 | 117,80 | 117,80 | 113,80 | 113,80 | -2,40% | 543,00 |
| 10.11.2025 | 117,80 | 118,80 | 116,60 | 116,60 | -0,17% | 711,00 |
| 07.11.2025 | 119,00 | 119,00 | 114,20 | 116,80 | 1,74% | 2.159,00 |
| 06.11.2025 | 114,40 | 116,80 | 114,40 | 114,80 | -0,52% | 2.036,00 |
| 05.11.2025 | 117,00 | 117,00 | 114,60 | 115,40 | -2,20% | 980,00 |
| 04.11.2025 | 120,20 | 120,20 | 118,00 | 118,00 | -0,67% | 1.869,00 |
| 03.11.2025 | 119,20 | 119,80 | 117,60 | 118,80 | -0,34% | 1.556,00 |
| 31.10.2025 | 119,80 | 120,60 | 119,00 | 119,20 | -0,83% | 901,00 |
| 30.10.2025 | 120,00 | 121,80 | 119,00 | 120,20 | -0,50% | 2.566,00 |
| 29.10.2025 | 121,60 | 122,00 | 117,80 | 120,80 | -1,15% | 5.635,00 |
| 28.10.2025 | 123,00 | 123,00 | 121,00 | 122,20 | -0,33% | 1.599,00 |
| 27.10.2025 | 125,20 | 125,20 | 121,60 | 122,60 | -2,08% | 555,00 |
| 24.10.2025 | 122,00 | 125,20 | 122,00 | 125,20 | 1,29% | 776,00 |
| 23.10.2025 | 122,40 | 123,80 | 121,60 | 123,60 | 0,82% | 1.983,00 |
| 22.10.2025 | 124,40 | 126,20 | 122,20 | 122,60 | -0,97% | 1.385,00 |
| 21.10.2025 | 124,00 | 124,40 | 122,80 | 123,80 | -1,28% | 702,00 |
| 20.10.2025 | 123,60 | 126,00 | 123,20 | 125,40 | 2,45% | 1.198,00 |
| 17.10.2025 | 122,00 | 123,60 | 121,20 | 122,40 | -0,16% | 2.398,00 |
| 16.10.2025 | 120,00 | 123,00 | 119,60 | 122,60 | 2,34% | 5.527,00 |
| 15.10.2025 | 125,60 | 125,60 | 119,80 | 119,80 | -1,48% | 1.806,00 |
| 14.10.2025 | 126,60 | 126,60 | 121,60 | 121,60 | -3,80% | 1.876,00 |
| 13.10.2025 | 125,80 | 129,20 | 125,80 | 126,40 | 0,96% | 951,00 |
| 10.10.2025 | 132,40 | 134,20 | 125,20 | 125,20 | -4,72% | 3.811,00 |
| 09.10.2025 | 130,80 | 133,00 | 130,00 | 131,40 | 0,77% | 4.655,00 |
| 08.10.2025 | 128,00 | 130,40 | 126,80 | 130,40 | 0,62% | 3.657,00 |
| 07.10.2025 | 128,00 | 130,00 | 126,00 | 129,60 | 2,05% | 1.617,00 |
| 06.10.2025 | 124,60 | 127,00 | 124,60 | 127,00 | 0,79% | 1.717,00 |
| 03.10.2025 | 122,80 | 126,00 | 122,80 | 126,00 | 3,11% | 2.209,00 |
| 02.10.2025 | 121,40 | 122,80 | 121,40 | 122,20 | 0,99% | 1.513,00 |
| 01.10.2025 | 119,60 | 121,60 | 119,60 | 121,00 | 0,67% | 2.586,00 |
| 30.09.2025 | 121,00 | 121,40 | 118,20 | 120,20 | -2,12% | 1.299,00 |
| 29.09.2025 | 120,40 | 122,80 | 120,00 | 122,80 | 1,32% | 6.121,00 |
| 26.09.2025 | 120,00 | 121,60 | 120,00 | 121,20 | 1,00% | 1.041,00 |
| 25.09.2025 | 119,80 | 121,60 | 119,00 | 120,00 | 0,00% | 2.347,00 |
| 24.09.2025 | 119,80 | 121,00 | 119,00 | 120,00 | 0,00% | 2.762,00 |
| 23.09.2025 | 122,00 | 122,20 | 119,80 | 120,00 | -0,17% | 1.116,00 |
| 22.09.2025 | 120,00 | 122,20 | 118,80 | 120,20 | -0,50% | 4.083,00 |
| 19.09.2025 | 120,00 | 121,80 | 120,00 | 120,80 | -0,33% | 3.074,00 |
| 18.09.2025 | 121,80 | 122,00 | 121,20 | 121,20 | -0,49% | 358,00 |
| 17.09.2025 | 120,20 | 121,80 | 120,00 | 121,80 | 0,50% | 723,00 |
| 16.09.2025 | 121,00 | 122,80 | 120,60 | 121,20 | -0,16% | 1.510,00 |
| 15.09.2025 | 122,40 | 122,40 | 120,60 | 121,40 | -0,49% | 1.136,00 |