34,950€
2,04%
Echtzeit-Aktienkurs STROEER SE + CO. KGAA
Bid:
Ask:
Aktienkurse zur STROEER SE + CO. KGAA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 34,50 | 35,20 | 34,45 | 34,95 | 2,04% | 96.430,00 |
| 02.12.2025 | 35,55 | 35,55 | 34,25 | 34,25 | -2,84% | 91.165,00 |
| 01.12.2025 | 35,45 | 35,50 | 34,95 | 35,25 | -0,98% | 68.652,00 |
| 28.11.2025 | 35,35 | 35,65 | 34,85 | 35,60 | 0,42% | 65.524,00 |
| 27.11.2025 | 34,85 | 35,55 | 34,60 | 35,45 | 1,58% | 75.353,00 |
| 26.11.2025 | 35,70 | 35,70 | 34,85 | 34,90 | -1,83% | 45.014,00 |
| 25.11.2025 | 35,80 | 36,25 | 35,15 | 35,55 | -0,28% | 120.165,00 |
| 24.11.2025 | 34,90 | 36,05 | 34,70 | 35,65 | 2,59% | 198.026,00 |
| 21.11.2025 | 33,40 | 34,75 | 33,30 | 34,75 | 3,12% | 182.244,00 |
| 20.11.2025 | 35,80 | 35,85 | 33,50 | 33,70 | -2,88% | 113.828,00 |
| 19.11.2025 | 34,35 | 35,00 | 34,25 | 34,70 | 0,87% | 83.318,00 |
| 18.11.2025 | 34,70 | 34,85 | 34,10 | 34,40 | -1,57% | 83.798,00 |
| 17.11.2025 | 34,65 | 34,95 | 34,30 | 34,95 | 1,16% | 100.279,00 |
| 14.11.2025 | 34,80 | 35,05 | 33,90 | 34,55 | -0,86% | 124.226,00 |
| 13.11.2025 | 34,50 | 35,20 | 34,50 | 34,85 | 1,16% | 101.314,00 |
| 12.11.2025 | 34,00 | 35,60 | 34,00 | 34,45 | 2,07% | 219.479,00 |
| 11.11.2025 | 35,50 | 36,05 | 33,10 | 33,75 | -5,73% | 402.871,00 |
| 10.11.2025 | 36,45 | 36,60 | 35,80 | 35,80 | -0,14% | 94.237,00 |
| 07.11.2025 | 36,25 | 36,45 | 35,50 | 35,85 | -0,83% | 92.398,00 |
| 06.11.2025 | 36,15 | 36,50 | 36,00 | 36,15 | 0,56% | 72.987,00 |
| 05.11.2025 | 36,50 | 36,80 | 35,95 | 35,95 | -1,91% | 186.623,00 |
| 04.11.2025 | 36,90 | 37,15 | 36,40 | 36,65 | -1,48% | 139.332,00 |
| 03.11.2025 | 38,05 | 38,25 | 37,20 | 37,20 | -1,98% | 83.358,00 |
| 31.10.2025 | 38,25 | 38,50 | 37,85 | 37,95 | -0,52% | 83.181,00 |
| 30.10.2025 | 38,20 | 38,40 | 37,80 | 38,15 | -0,13% | 112.184,00 |
| 29.10.2025 | 39,55 | 39,75 | 38,20 | 38,20 | -2,68% | 108.685,00 |
| 28.10.2025 | 39,75 | 39,75 | 38,50 | 39,25 | -1,75% | 176.617,00 |
| 27.10.2025 | 40,45 | 40,60 | 39,80 | 39,95 | -0,87% | 114.068,00 |
| 24.10.2025 | 40,40 | 40,65 | 39,95 | 40,30 | 0,00% | 105.591,00 |
| 23.10.2025 | 40,60 | 41,05 | 40,00 | 40,30 | -0,74% | 108.885,00 |
| 22.10.2025 | 40,65 | 41,15 | 40,10 | 40,60 | -0,12% | 199.805,00 |
| 21.10.2025 | 40,50 | 41,15 | 40,00 | 40,65 | 0,74% | 165.625,00 |
| 20.10.2025 | 40,00 | 40,65 | 39,90 | 40,35 | 1,64% | 117.024,00 |
| 17.10.2025 | 40,00 | 40,25 | 39,30 | 39,70 | -1,49% | 251.937,00 |
| 16.10.2025 | 39,70 | 40,60 | 39,45 | 40,30 | 1,64% | 169.902,00 |
| 15.10.2025 | 39,20 | 40,10 | 39,15 | 39,65 | 1,93% | 161.909,00 |
| 14.10.2025 | 40,40 | 40,85 | 38,50 | 38,90 | -4,42% | 316.561,00 |
| 13.10.2025 | 40,25 | 41,55 | 40,25 | 40,70 | -0,61% | 278.868,00 |
| 10.10.2025 | 40,60 | 47,65 | 40,50 | 40,95 | 0,74% | 1.158.885,00 |
| 09.10.2025 | 41,10 | 42,00 | 40,25 | 40,65 | 0,74% | 518.969,00 |
| 08.10.2025 | 39,80 | 40,35 | 39,20 | 40,35 | 1,89% | 287.733,00 |
| 07.10.2025 | 38,55 | 39,85 | 38,55 | 39,60 | 2,46% | 176.714,00 |
| 06.10.2025 | 37,60 | 38,85 | 37,25 | 38,65 | 3,62% | 157.337,00 |
| 03.10.2025 | 36,85 | 37,50 | 36,85 | 37,30 | 1,36% | 189.658,00 |
| 02.10.2025 | 37,45 | 37,50 | 36,80 | 36,80 | -1,21% | 75.728,00 |
| 01.10.2025 | 37,90 | 38,05 | 37,15 | 37,25 | -1,72% | 103.541,00 |
| 30.09.2025 | 37,40 | 38,10 | 37,15 | 37,90 | 1,07% | 71.149,00 |
| 29.09.2025 | 37,30 | 37,55 | 37,00 | 37,50 | 0,67% | 64.293,00 |
| 26.09.2025 | 36,85 | 37,30 | 36,45 | 37,25 | 1,22% | 79.495,00 |
| 25.09.2025 | 37,55 | 37,55 | 36,80 | 36,80 | -1,87% | 90.043,00 |
| 24.09.2025 | 37,05 | 37,55 | 36,80 | 37,50 | 0,27% | 83.132,00 |
| 23.09.2025 | 37,75 | 38,20 | 37,40 | 37,40 | -0,80% | 70.473,00 |
| 22.09.2025 | 38,65 | 38,65 | 37,45 | 37,70 | -3,33% | 139.624,00 |
| 19.09.2025 | 37,80 | 40,15 | 37,50 | 39,00 | -0,26% | 360.158,00 |
| 18.09.2025 | 38,90 | 39,10 | 38,35 | 39,10 | 0,77% | 76.008,00 |
| 17.09.2025 | 39,40 | 39,60 | 38,80 | 38,80 | -1,52% | 48.821,00 |
| 16.09.2025 | 39,85 | 39,90 | 39,20 | 39,40 | -1,13% | 64.105,00 |
| 15.09.2025 | 39,35 | 40,10 | 39,10 | 39,85 | 1,66% | 63.446,00 |
| 12.09.2025 | 39,35 | 39,35 | 38,45 | 39,20 | -0,13% | 103.050,00 |
| 11.09.2025 | 39,55 | 39,55 | 39,15 | 39,25 | -0,88% | 11.157,00 |
| 10.09.2025 | 40,70 | 40,70 | 39,60 | 39,60 | -1,98% | 25.957,00 |
| 09.09.2025 | 40,60 | 40,75 | 40,25 | 40,40 | 0,87% | 17.404,00 |
| 08.09.2025 | 40,20 | 40,25 | 39,70 | 40,05 | 1,39% | 8.835,00 |
| 05.09.2025 | 40,25 | 40,30 | 39,50 | 39,50 | -1,25% | 74.324,00 |
| 04.09.2025 | 40,20 | 40,80 | 40,00 | 40,00 | -0,37% | 71.729,00 |
| 03.09.2025 | 40,00 | 40,55 | 39,90 | 40,15 | 1,01% | 65.325,00 |
| 02.09.2025 | 41,55 | 41,70 | 39,75 | 39,75 | -4,10% | 83.157,00 |
| 01.09.2025 | 41,65 | 41,85 | 41,40 | 41,45 | -0,12% | 24.661,00 |
| 29.08.2025 | 41,60 | 42,05 | 41,35 | 41,50 | -0,72% | 68.799,00 |
| 28.08.2025 | 41,50 | 42,00 | 41,50 | 41,80 | 0,36% | 62.026,00 |
| 27.08.2025 | 42,00 | 42,30 | 41,55 | 41,65 | -0,83% | 100.534,00 |
| 26.08.2025 | 42,35 | 42,45 | 42,00 | 42,00 | -1,29% | 139.083,00 |
| 25.08.2025 | 43,10 | 43,10 | 42,30 | 42,55 | -0,35% | 39.110,00 |
| 22.08.2025 | 42,30 | 42,90 | 42,15 | 42,70 | 0,95% | 77.961,00 |
| 21.08.2025 | 42,45 | 42,55 | 42,15 | 42,30 | 0,00% | 22.554,00 |
| 20.08.2025 | 42,05 | 42,60 | 42,05 | 42,30 | -0,12% | 39.041,00 |
| 19.08.2025 | 42,20 | 42,85 | 42,20 | 42,35 | 0,59% | 48.919,00 |
| 18.08.2025 | 43,15 | 43,15 | 41,95 | 42,10 | -1,98% | 73.322,00 |
| 15.08.2025 | 43,15 | 43,25 | 42,85 | 42,95 | -0,23% | 73.745,00 |
| 14.08.2025 | 43,00 | 43,45 | 42,65 | 43,05 | 0,12% | 90.059,00 |
| 13.08.2025 | 45,70 | 45,90 | 42,65 | 43,00 | -6,93% | 183.765,00 |
| 12.08.2025 | 46,35 | 46,50 | 45,85 | 46,20 | -0,43% | 33.657,00 |
| 11.08.2025 | 47,05 | 47,05 | 46,40 | 46,40 | -0,75% | 31.825,00 |
| 08.08.2025 | 47,30 | 47,35 | 46,55 | 46,75 | -0,21% | 31.709,00 |
| 07.08.2025 | 47,45 | 47,45 | 46,75 | 46,85 | -0,74% | 39.672,00 |
| 06.08.2025 | 46,90 | 47,25 | 46,55 | 47,20 | 1,40% | 70.944,00 |
| 05.08.2025 | 47,20 | 47,20 | 46,20 | 46,55 | -1,06% | 27.705,00 |
| 04.08.2025 | 46,55 | 47,20 | 46,55 | 47,05 | 0,11% | 28.297,00 |
| 01.08.2025 | 46,95 | 47,10 | 46,50 | 47,00 | -0,42% | 66.628,00 |
| 31.07.2025 | 47,15 | 47,45 | 46,90 | 47,20 | 0,00% | 51.119,00 |
| 30.07.2025 | 47,25 | 47,50 | 46,65 | 47,20 | -0,32% | 29.665,00 |
| 29.07.2025 | 47,50 | 47,85 | 47,25 | 47,35 | -0,32% | 31.130,00 |
| 28.07.2025 | 47,85 | 48,10 | 47,40 | 47,50 | -0,52% | 29.999,00 |
| 25.07.2025 | 48,50 | 48,50 | 47,65 | 47,75 | -0,62% | 61.992,00 |
| 24.07.2025 | 48,25 | 48,45 | 47,90 | 48,05 | 0,52% | 33.434,00 |
| 23.07.2025 | 48,30 | 48,30 | 47,75 | 47,80 | -0,21% | 35.697,00 |
| 22.07.2025 | 48,15 | 48,15 | 47,60 | 47,90 | 0,10% | 26.692,00 |
| 21.07.2025 | 48,40 | 48,40 | 47,80 | 47,85 | -0,31% | 26.324,00 |
| 18.07.2025 | 47,30 | 48,45 | 47,30 | 48,00 | 2,45% | 54.629,00 |
| 17.07.2025 | 47,65 | 48,00 | 46,65 | 46,85 | -0,85% | 35.104,00 |