46,500€
-1,61%
Echtzeit-Aktienkurs Ströer SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Ströer SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 47,02 | 47,02 | 46,24 | 46,36 | -1,90% | 75.633,00 |
| 19.12.2024 | 48,02 | 48,04 | 47,12 | 47,26 | -2,03% | 55.418,00 |
| 18.12.2024 | 48,02 | 48,78 | 48,02 | 48,24 | -0,04% | 33.113,00 |
| 17.12.2024 | 48,38 | 48,56 | 47,64 | 48,26 | 0,67% | 39.944,00 |
| 16.12.2024 | 48,24 | 48,56 | 47,26 | 47,94 | -1,32% | 21.833,00 |
| 13.12.2024 | 48,46 | 49,02 | 48,36 | 48,58 | 0,96% | 33.000,00 |
| 12.12.2024 | 49,22 | 49,24 | 47,96 | 48,12 | -1,31% | 35.945,00 |
| 11.12.2024 | 49,08 | 49,50 | 48,76 | 48,76 | -1,02% | 45.357,00 |
| 10.12.2024 | 49,26 | 49,44 | 48,80 | 49,26 | -0,53% | 31.593,00 |
| 09.12.2024 | 49,62 | 50,25 | 49,28 | 49,52 | 0,77% | 56.300,00 |
| 06.12.2024 | 49,14 | 49,54 | 49,04 | 49,14 | -0,36% | 88.317,00 |
| 05.12.2024 | 48,92 | 50,50 | 48,76 | 49,32 | -3,29% | 130.001,00 |
| 04.12.2024 | 49,26 | 51,10 | 49,26 | 51,00 | 3,16% | 66.374,00 |
| 03.12.2024 | 49,28 | 50,00 | 49,12 | 49,44 | 0,77% | 38.794,00 |
| 02.12.2024 | 49,08 | 49,28 | 48,44 | 49,06 | 0,53% | 41.574,00 |
| 29.11.2024 | 48,88 | 49,06 | 48,28 | 48,80 | -0,20% | 47.055,00 |
| 28.11.2024 | 48,50 | 49,10 | 48,10 | 48,90 | 0,82% | 84.561,00 |
| 27.11.2024 | 47,90 | 48,50 | 47,90 | 48,50 | 1,38% | 40.348,00 |
| 26.11.2024 | 48,30 | 48,30 | 47,36 | 47,84 | -0,04% | 38.686,00 |
| 25.11.2024 | 47,16 | 48,12 | 47,08 | 47,86 | 2,48% | 54.663,00 |
| 22.11.2024 | 47,12 | 47,42 | 46,56 | 46,70 | -0,93% | 32.229,00 |
| 21.11.2024 | 47,86 | 47,86 | 47,14 | 47,14 | -0,67% | 18.708,00 |
| 20.11.2024 | 48,10 | 48,14 | 47,42 | 47,46 | -0,71% | 29.319,00 |
| 19.11.2024 | 48,22 | 48,36 | 46,94 | 47,80 | -0,99% | 72.610,00 |
| 18.11.2024 | 48,70 | 49,14 | 48,04 | 48,28 | -0,82% | 43.887,00 |
| 15.11.2024 | 48,86 | 49,28 | 48,44 | 48,68 | 0,54% | 39.470,00 |
| 14.11.2024 | 49,36 | 49,36 | 48,20 | 48,42 | -1,59% | 42.055,00 |
| 13.11.2024 | 48,36 | 50,05 | 48,26 | 49,20 | 0,90% | 73.492,00 |
| 12.11.2024 | 50,40 | 50,40 | 48,64 | 48,76 | -2,36% | 38.475,00 |
| 11.11.2024 | 50,10 | 50,60 | 49,80 | 49,94 | 0,85% | 53.216,00 |
| 08.11.2024 | 52,30 | 52,35 | 49,48 | 49,52 | -4,40% | 79.098,00 |
| 07.11.2024 | 52,15 | 52,75 | 51,80 | 51,80 | -0,96% | 42.361,00 |
| 06.11.2024 | 54,30 | 54,80 | 52,25 | 52,30 | -3,15% | 55.653,00 |
| 05.11.2024 | 53,25 | 54,20 | 53,25 | 54,00 | 1,12% | 30.030,00 |
| 04.11.2024 | 54,55 | 54,60 | 53,35 | 53,40 | -2,47% | 33.878,00 |
| 01.11.2024 | 54,75 | 55,10 | 54,15 | 54,75 | 0,46% | 14.895,00 |
| 31.10.2024 | 55,15 | 55,15 | 54,20 | 54,50 | -0,91% | 20.640,00 |
| 30.10.2024 | 54,80 | 55,20 | 54,50 | 55,00 | -0,54% | 41.678,00 |
| 29.10.2024 | 55,45 | 56,05 | 55,30 | 55,30 | -0,81% | 43.770,00 |
| 28.10.2024 | 55,10 | 56,00 | 55,10 | 55,75 | 1,09% | 19.223,00 |
| 25.10.2024 | 55,55 | 55,55 | 54,85 | 55,15 | -0,72% | 11.418,00 |
| 24.10.2024 | 54,65 | 55,75 | 54,65 | 55,55 | 1,00% | 10.519,00 |
| 23.10.2024 | 55,75 | 55,90 | 54,95 | 55,00 | -1,08% | 15.648,00 |
| 22.10.2024 | 56,55 | 56,55 | 55,05 | 55,60 | -2,11% | 17.600,00 |
| 21.10.2024 | 57,70 | 58,25 | 56,60 | 56,80 | -1,47% | 21.601,00 |
| 18.10.2024 | 56,60 | 57,75 | 56,60 | 57,65 | 1,41% | 23.259,00 |
| 17.10.2024 | 56,45 | 57,10 | 56,45 | 56,85 | 0,62% | 21.939,00 |
| 16.10.2024 | 57,00 | 57,00 | 56,20 | 56,50 | -0,44% | 21.030,00 |
| 15.10.2024 | 56,10 | 56,95 | 56,10 | 56,75 | 1,52% | 39.647,00 |
| 14.10.2024 | 56,25 | 56,25 | 55,35 | 55,90 | 0,09% | 11.530,00 |
| 11.10.2024 | 55,95 | 56,00 | 55,55 | 55,85 | 0,72% | 15.800,00 |
| 10.10.2024 | 56,50 | 56,50 | 55,00 | 55,45 | -2,12% | 33.846,00 |
| 09.10.2024 | 56,60 | 56,75 | 56,40 | 56,65 | 0,27% | 20.490,00 |
| 08.10.2024 | 56,40 | 56,70 | 56,15 | 56,50 | -0,26% | 13.141,00 |
| 07.10.2024 | 56,75 | 56,75 | 56,15 | 56,65 | 0,80% | 11.608,00 |
| 04.10.2024 | 56,10 | 56,45 | 55,70 | 56,20 | 1,17% | 20.836,00 |
| 03.10.2024 | 56,45 | 56,45 | 55,40 | 55,55 | -1,16% | 10.297,00 |
| 02.10.2024 | 56,90 | 56,90 | 56,20 | 56,20 | -1,06% | 14.973,00 |
| 01.10.2024 | 57,40 | 57,85 | 56,65 | 56,80 | -1,13% | 17.718,00 |
| 30.09.2024 | 57,75 | 57,85 | 56,95 | 57,45 | -1,20% | 29.166,00 |
| 27.09.2024 | 57,35 | 58,30 | 57,05 | 58,15 | 1,39% | 41.879,00 |
| 26.09.2024 | 57,25 | 58,60 | 57,05 | 57,35 | 0,97% | 53.468,00 |
| 25.09.2024 | 55,70 | 56,80 | 55,70 | 56,80 | 1,07% | 24.273,00 |
| 24.09.2024 | 55,85 | 56,90 | 55,85 | 56,20 | -0,27% | 18.930,00 |
| 23.09.2024 | 55,45 | 56,35 | 55,25 | 56,35 | 0,90% | 20.990,00 |
| 20.09.2024 | 56,65 | 57,00 | 55,80 | 55,85 | -2,02% | 67.614,00 |
| 19.09.2024 | 55,35 | 57,00 | 55,25 | 57,00 | 3,83% | 58.077,00 |
| 18.09.2024 | 55,20 | 55,80 | 54,70 | 54,90 | -0,90% | 23.025,00 |
| 17.09.2024 | 55,25 | 55,80 | 55,25 | 55,40 | 0,64% | 14.798,00 |
| 16.09.2024 | 55,30 | 55,75 | 54,75 | 55,05 | -0,63% | 10.364,00 |
| 13.09.2024 | 55,05 | 55,75 | 54,90 | 55,40 | 1,28% | 29.022,00 |
| 12.09.2024 | 54,75 | 55,30 | 54,45 | 54,70 | 0,83% | 33.669,00 |
| 11.09.2024 | 55,65 | 55,75 | 54,15 | 54,25 | -1,81% | 51.775,00 |
| 10.09.2024 | 56,50 | 56,50 | 55,05 | 55,25 | -1,87% | 46.942,00 |
| 09.09.2024 | 55,30 | 56,45 | 55,15 | 56,30 | 2,55% | 58.506,00 |
| 06.09.2024 | 57,90 | 57,90 | 54,90 | 54,90 | -4,85% | 70.134,00 |
| 05.09.2024 | 57,05 | 58,10 | 57,05 | 57,70 | 0,17% | 26.141,00 |
| 04.09.2024 | 57,50 | 57,90 | 57,05 | 57,60 | -0,78% | 24.955,00 |
| 03.09.2024 | 58,95 | 59,35 | 57,85 | 58,05 | -1,78% | 32.907,00 |
| 02.09.2024 | 59,45 | 59,45 | 58,80 | 59,10 | -0,17% | 27.746,00 |
| 30.08.2024 | 59,25 | 59,40 | 59,00 | 59,20 | -0,08% | 53.258,00 |
| 29.08.2024 | 58,95 | 59,60 | 58,95 | 59,25 | 0,77% | 29.152,00 |
| 28.08.2024 | 59,10 | 59,45 | 58,70 | 58,80 | -0,59% | 22.392,00 |
| 27.08.2024 | 59,40 | 59,60 | 58,75 | 59,15 | 0,08% | 34.259,00 |
| 26.08.2024 | 59,40 | 59,45 | 58,90 | 59,10 | 0,00% | 23.196,00 |
| 23.08.2024 | 58,65 | 59,20 | 58,55 | 59,10 | 0,94% | 50.375,00 |
| 22.08.2024 | 58,40 | 58,65 | 58,35 | 58,55 | 0,09% | 20.214,00 |
| 21.08.2024 | 58,85 | 58,95 | 58,30 | 58,50 | -0,76% | 25.498,00 |
| 20.08.2024 | 59,15 | 59,20 | 58,35 | 58,95 | 0,26% | 31.471,00 |
| 19.08.2024 | 58,90 | 58,95 | 58,40 | 58,80 | 0,17% | 21.510,00 |
| 16.08.2024 | 58,60 | 58,95 | 58,50 | 58,70 | 0,00% | 24.958,00 |
| 15.08.2024 | 58,00 | 58,70 | 57,45 | 58,70 | 0,86% | 52.644,00 |
| 14.08.2024 | 58,50 | 58,60 | 57,80 | 58,20 | 0,34% | 23.971,00 |
| 13.08.2024 | 58,00 | 58,05 | 57,50 | 58,00 | 0,09% | 31.128,00 |
| 12.08.2024 | 58,20 | 58,50 | 57,65 | 57,95 | 0,09% | 29.047,00 |
| 09.08.2024 | 58,05 | 58,65 | 57,10 | 57,90 | -1,19% | 51.245,00 |
| 08.08.2024 | 58,35 | 62,65 | 58,10 | 58,60 | 1,03% | 160.059,00 |
| 07.08.2024 | 58,00 | 58,70 | 57,65 | 58,00 | 0,17% | 65.513,00 |
| 06.08.2024 | 57,50 | 58,35 | 57,20 | 57,90 | 0,96% | 49.681,00 |
| 05.08.2024 | 58,70 | 58,80 | 56,90 | 57,35 | -4,34% | 186.974,00 |