107,900€
0,28%
Echtzeit-Aktienkurs Sto SE & Co. KGaA Vz.
Bid:
Ask:
Aktienkurse zur Sto SE & Co. KGaA Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 108,00 | 108,20 | 106,60 | 107,60 | -0,37% | 672,00 |
| 27.03.2026 | 107,40 | 108,00 | 106,20 | 108,00 | -0,37% | 2.156,00 |
| 26.03.2026 | 108,00 | 110,60 | 107,20 | 108,40 | 0,56% | 2.915,00 |
| 25.03.2026 | 105,40 | 108,80 | 105,40 | 107,80 | 1,13% | 4.802,00 |
| 24.03.2026 | 108,20 | 108,20 | 104,20 | 106,60 | 0,38% | 2.452,00 |
| 23.03.2026 | 108,00 | 109,60 | 103,40 | 106,20 | -1,30% | 6.252,00 |
| 20.03.2026 | 111,00 | 111,00 | 107,60 | 107,60 | -1,28% | 4.967,00 |
| 19.03.2026 | 112,60 | 112,60 | 108,60 | 109,00 | -3,02% | 2.380,00 |
| 18.03.2026 | 112,60 | 114,80 | 112,40 | 112,40 | 0,00% | 1.596,00 |
| 17.03.2026 | 112,00 | 112,60 | 111,00 | 112,40 | 0,54% | 1.658,00 |
| 16.03.2026 | 112,00 | 113,00 | 110,40 | 111,80 | 0,90% | 1.915,00 |
| 13.03.2026 | 114,40 | 114,80 | 110,80 | 110,80 | -3,48% | 3.969,00 |
| 12.03.2026 | 115,60 | 116,80 | 114,60 | 114,80 | 0,00% | 3.649,00 |
| 11.03.2026 | 116,20 | 116,20 | 114,20 | 114,80 | -2,05% | 1.219,00 |
| 10.03.2026 | 118,20 | 118,40 | 116,20 | 117,20 | 2,27% | 1.413,00 |
| 09.03.2026 | 114,60 | 116,80 | 114,20 | 114,60 | -2,72% | 4.072,00 |
| 06.03.2026 | 119,00 | 119,20 | 117,00 | 117,80 | -0,51% | 2.874,00 |
| 05.03.2026 | 119,60 | 120,60 | 118,40 | 118,40 | 0,00% | 2.593,00 |
| 04.03.2026 | 118,00 | 119,80 | 118,00 | 118,40 | -0,50% | 3.091,00 |
| 03.03.2026 | 123,40 | 123,40 | 118,40 | 119,00 | -2,46% | 2.623,00 |
| 02.03.2026 | 120,40 | 123,80 | 120,40 | 122,00 | -1,13% | 1.550,00 |
| 27.02.2026 | 125,80 | 125,80 | 123,00 | 123,40 | -1,12% | 3.978,00 |
| 26.02.2026 | 126,00 | 126,00 | 123,80 | 124,80 | -0,32% | 793,00 |
| 25.02.2026 | 124,00 | 126,00 | 124,00 | 125,20 | 0,32% | 299,00 |
| 24.02.2026 | 125,80 | 125,80 | 124,60 | 124,80 | -0,16% | 546,00 |
| 23.02.2026 | 126,00 | 126,00 | 124,20 | 125,00 | -0,48% | 518,00 |
| 20.02.2026 | 125,00 | 126,60 | 124,40 | 125,60 | 0,32% | 2.074,00 |
| 19.02.2026 | 127,40 | 127,60 | 124,60 | 125,20 | -1,88% | 1.626,00 |
| 18.02.2026 | 126,00 | 127,60 | 124,80 | 127,60 | 1,43% | 1.204,00 |
| 17.02.2026 | 127,40 | 127,40 | 124,40 | 125,80 | -0,47% | 2.060,00 |
| 16.02.2026 | 127,60 | 128,80 | 126,40 | 126,40 | -0,47% | 862,00 |
| 13.02.2026 | 127,00 | 127,60 | 126,20 | 127,00 | 0,16% | 2.087,00 |
| 12.02.2026 | 130,40 | 130,40 | 125,80 | 126,80 | -2,76% | 1.509,00 |
| 11.02.2026 | 128,00 | 130,60 | 128,00 | 130,40 | 1,09% | 5.162,00 |
| 10.02.2026 | 128,00 | 129,80 | 128,00 | 129,00 | 1,57% | 1.260,00 |
| 09.02.2026 | 128,00 | 128,00 | 126,60 | 127,00 | 0,47% | 1.822,00 |
| 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 |