112,900€
-0,79%
Echtzeit-Aktienkurs Sto SE & Co. KGaA Vz.
Bid:
Ask:
Aktienkurse zur Sto SE & Co. KGaA Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 114,00 | 114,00 | 112,20 | 112,20 | -1,41% | 519,00 |
| 21.11.2024 | 114,00 | 114,40 | 113,20 | 113,80 | 0,53% | 2.462,00 |
| 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 | 0,33% | 806,00 |
| 15.10.2024 | 122,80 | 122,80 | 119,60 | 120,40 | -0,99% | 922,00 |
| 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 |
| 23.08.2024 | 119,60 | 120,00 | 118,40 | 119,60 | 0,50% | 1.032,00 |
| 22.08.2024 | 119,80 | 120,00 | 119,00 | 119,00 | -0,67% | 1.090,00 |
| 21.08.2024 | 119,20 | 120,20 | 119,00 | 119,80 | 0,34% | 1.647,00 |
| 20.08.2024 | 123,40 | 123,40 | 118,40 | 119,40 | -3,55% | 2.678,00 |
| 19.08.2024 | 120,60 | 123,80 | 119,40 | 123,80 | 2,65% | 2.212,00 |
| 16.08.2024 | 117,60 | 120,60 | 117,60 | 120,60 | 1,86% | 3.961,00 |
| 15.08.2024 | 118,00 | 118,40 | 117,00 | 118,40 | 1,37% | 1.436,00 |
| 14.08.2024 | 117,40 | 118,20 | 116,80 | 116,80 | -0,17% | 1.783,00 |
| 13.08.2024 | 118,20 | 118,80 | 116,00 | 117,00 | -1,18% | 2.244,00 |
| 12.08.2024 | 122,00 | 123,20 | 118,20 | 118,40 | -2,95% | 2.162,00 |
| 09.08.2024 | 122,20 | 122,20 | 120,00 | 122,00 | -0,97% | 1.765,00 |
| 08.08.2024 | 123,40 | 124,60 | 122,20 | 123,20 | 0,16% | 1.851,00 |
| 07.08.2024 | 121,20 | 123,80 | 121,00 | 123,00 | 2,33% | 3.221,00 |
| 06.08.2024 | 117,20 | 120,60 | 117,00 | 120,20 | 3,62% | 3.624,00 |
| 05.08.2024 | 119,00 | 119,60 | 115,00 | 116,00 | -5,69% | 6.775,00 |
| 02.08.2024 | 122,40 | 124,20 | 120,00 | 123,00 | -0,32% | 3.886,00 |
| 01.08.2024 | 124,60 | 124,60 | 121,40 | 123,40 | -0,32% | 2.971,00 |
| 31.07.2024 | 127,60 | 128,00 | 122,80 | 123,80 | -1,90% | 5.324,00 |
| 30.07.2024 | 127,60 | 129,00 | 126,20 | 126,20 | -0,63% | 3.281,00 |
| 29.07.2024 | 128,80 | 128,80 | 126,40 | 127,00 | -0,63% | 2.870,00 |
| 26.07.2024 | 129,00 | 129,00 | 126,80 | 127,80 | -0,16% | 2.381,00 |
| 25.07.2024 | 127,60 | 131,20 | 124,00 | 128,00 | -0,62% | 10.574,00 |
| 24.07.2024 | 161,00 | 161,00 | 122,80 | 128,80 | -19,70% | 34.860,00 |
| 23.07.2024 | 161,40 | 162,00 | 159,60 | 160,40 | 0,12% | 820,00 |
| 22.07.2024 | 158,20 | 160,40 | 158,00 | 160,20 | 1,14% | 778,00 |
| 19.07.2024 | 159,00 | 159,40 | 158,40 | 158,40 | -1,12% | 1.324,00 |
| 18.07.2024 | 158,40 | 162,80 | 158,20 | 160,20 | 1,26% | 1.819,00 |
| 17.07.2024 | 158,40 | 160,00 | 157,20 | 158,20 | -0,75% | 5.109,00 |
| 16.07.2024 | 158,00 | 160,20 | 158,00 | 159,40 | -0,25% | 1.077,00 |
| 15.07.2024 | 159,20 | 161,20 | 157,60 | 159,80 | 1,14% | 1.848,00 |
| 12.07.2024 | 162,00 | 162,00 | 157,40 | 158,00 | -1,99% | 1.969,00 |
| 11.07.2024 | 160,20 | 162,60 | 160,00 | 161,20 | 0,75% | 1.571,00 |
| 10.07.2024 | 161,00 | 161,00 | 158,80 | 160,00 | 0,13% | 874,00 |
| 09.07.2024 | 159,80 | 162,00 | 158,40 | 159,80 | 0,50% | 1.372,00 |
| 08.07.2024 | 159,80 | 160,00 | 158,60 | 159,00 | -1,00% | 566,00 |