51,000€
-0,97%
Echtzeit-Aktienkurs Ströer SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Ströer SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2025 | 51,40 | 51,50 | 50,80 | 50,90 | -1,17% | 17.233,00 |
| 16.05.2025 | 51,10 | 51,80 | 51,00 | 51,50 | 1,38% | 39.348,00 |
| 15.05.2025 | 51,00 | 51,30 | 50,50 | 50,80 | -0,78% | 43.648,00 |
| 14.05.2025 | 52,60 | 52,90 | 50,80 | 51,20 | -1,73% | 59.904,00 |
| 13.05.2025 | 52,40 | 53,00 | 51,80 | 52,10 | 0,19% | 64.151,00 |
| 12.05.2025 | 50,70 | 52,60 | 50,70 | 52,00 | 3,17% | 60.441,00 |
| 09.05.2025 | 48,80 | 50,80 | 48,80 | 50,40 | 3,38% | 110.040,00 |
| 08.05.2025 | 51,60 | 51,90 | 48,70 | 48,75 | -6,25% | 130.865,00 |
| 07.05.2025 | 52,60 | 52,60 | 51,60 | 52,00 | -0,38% | 52.152,00 |
| 06.05.2025 | 52,70 | 52,70 | 51,50 | 52,20 | -0,76% | 71.313,00 |
| 05.05.2025 | 52,60 | 53,00 | 52,30 | 52,60 | 0,38% | 29.406,00 |
| 02.05.2025 | 52,80 | 53,20 | 51,40 | 52,40 | -0,19% | 79.584,00 |
| 30.04.2025 | 52,20 | 52,80 | 51,80 | 52,50 | 0,00% | 66.981,00 |
| 29.04.2025 | 52,10 | 52,80 | 51,80 | 52,50 | 0,57% | 46.269,00 |
| 28.04.2025 | 51,50 | 52,30 | 51,50 | 52,20 | 0,97% | 45.841,00 |
| 25.04.2025 | 52,10 | 52,10 | 50,80 | 51,70 | -0,19% | 61.387,00 |
| 24.04.2025 | 52,00 | 52,40 | 51,10 | 51,80 | -1,33% | 42.921,00 |
| 23.04.2025 | 51,70 | 52,90 | 51,70 | 52,50 | 2,54% | 70.351,00 |
| 22.04.2025 | 51,20 | 51,20 | 50,40 | 51,20 | 0,39% | 42.911,00 |
| 17.04.2025 | 50,10 | 51,10 | 50,00 | 51,00 | 2,10% | 63.647,00 |
| 16.04.2025 | 50,20 | 50,60 | 49,50 | 49,95 | -1,28% | 73.224,00 |
| 15.04.2025 | 49,85 | 50,90 | 49,85 | 50,60 | 1,91% | 51.196,00 |
| 14.04.2025 | 48,85 | 50,00 | 48,70 | 49,65 | 2,27% | 86.785,00 |
| 11.04.2025 | 48,50 | 49,35 | 48,10 | 48,55 | 0,94% | 100.676,00 |
| 10.04.2025 | 50,30 | 50,90 | 48,10 | 48,10 | 0,21% | 79.351,00 |
| 09.04.2025 | 46,65 | 48,65 | 46,65 | 48,00 | 0,21% | 81.747,00 |
| 08.04.2025 | 47,90 | 48,55 | 47,25 | 47,90 | 1,70% | 110.928,00 |
| 07.04.2025 | 44,35 | 49,20 | 44,00 | 47,10 | -1,67% | 119.756,00 |
| 04.04.2025 | 51,00 | 51,20 | 46,32 | 47,90 | -6,99% | 146.879,00 |
| 03.04.2025 | 53,15 | 53,50 | 51,00 | 51,50 | -3,56% | 69.458,00 |
| 02.04.2025 | 54,50 | 54,50 | 53,00 | 53,40 | -1,20% | 50.153,00 |
| 01.04.2025 | 54,35 | 54,50 | 53,80 | 54,05 | 0,28% | 43.220,00 |
| 31.03.2025 | 54,20 | 54,60 | 53,50 | 53,90 | -1,37% | 75.479,00 |
| 28.03.2025 | 56,20 | 56,20 | 54,60 | 54,65 | -2,06% | 59.289,00 |
| 27.03.2025 | 56,40 | 56,70 | 55,50 | 55,80 | -2,02% | 56.313,00 |
| 26.03.2025 | 57,60 | 57,65 | 56,35 | 56,95 | -0,96% | 56.808,00 |
| 25.03.2025 | 58,05 | 58,05 | 57,25 | 57,50 | 0,00% | 35.298,00 |
| 24.03.2025 | 57,85 | 57,85 | 57,05 | 57,50 | 0,35% | 57.779,00 |
| 21.03.2025 | 57,55 | 58,05 | 56,65 | 57,30 | -1,29% | 122.235,00 |
| 20.03.2025 | 57,95 | 58,20 | 56,90 | 58,05 | 0,96% | 51.074,00 |
| 19.03.2025 | 57,65 | 58,15 | 57,30 | 57,50 | -0,69% | 72.532,00 |
| 18.03.2025 | 58,60 | 59,30 | 57,60 | 57,90 | -0,26% | 97.597,00 |
| 17.03.2025 | 58,05 | 58,30 | 57,15 | 58,05 | 0,26% | 95.655,00 |
| 14.03.2025 | 57,75 | 59,10 | 57,45 | 57,90 | -0,52% | 107.010,00 |
| 13.03.2025 | 56,80 | 58,25 | 56,65 | 58,20 | 2,11% | 91.850,00 |
| 12.03.2025 | 56,65 | 57,10 | 56,20 | 57,00 | 1,60% | 62.945,00 |
| 11.03.2025 | 56,50 | 57,60 | 55,80 | 56,10 | 0,00% | 115.154,00 |
| 10.03.2025 | 56,65 | 56,95 | 55,50 | 56,10 | -0,44% | 57.870,00 |
| 07.03.2025 | 56,85 | 56,85 | 54,75 | 56,35 | -0,53% | 89.678,00 |
| 06.03.2025 | 56,20 | 59,30 | 55,85 | 56,65 | 3,94% | 173.059,00 |
| 05.03.2025 | 52,65 | 56,70 | 52,50 | 54,50 | 3,81% | 184.779,00 |
| 04.03.2025 | 52,85 | 52,90 | 51,90 | 52,50 | -1,59% | 70.140,00 |
| 03.03.2025 | 53,45 | 53,45 | 52,70 | 53,35 | 0,38% | 116.627,00 |
| 28.02.2025 | 53,85 | 53,85 | 52,80 | 53,15 | -0,56% | 103.406,00 |
| 27.02.2025 | 53,00 | 53,70 | 51,85 | 53,45 | 0,47% | 156.540,00 |
| 26.02.2025 | 58,00 | 58,70 | 49,70 | 53,20 | -8,28% | 191.701,00 |
| 25.02.2025 | 58,30 | 58,65 | 57,50 | 58,00 | -0,34% | 54.957,00 |
| 24.02.2025 | 56,90 | 58,40 | 56,75 | 58,20 | 3,28% | 64.586,00 |
| 21.02.2025 | 55,70 | 56,35 | 55,70 | 56,35 | 1,35% | 31.107,00 |
| 20.02.2025 | 55,85 | 56,90 | 55,45 | 55,60 | 0,00% | 40.476,00 |
| 19.02.2025 | 57,85 | 57,85 | 55,60 | 55,60 | -3,05% | 69.395,00 |
| 18.02.2025 | 57,30 | 57,75 | 56,70 | 57,35 | -0,09% | 53.410,00 |
| 17.02.2025 | 56,90 | 57,40 | 56,25 | 57,40 | 0,53% | 27.891,00 |
| 14.02.2025 | 57,40 | 57,45 | 56,95 | 57,10 | -1,21% | 46.170,00 |
| 13.02.2025 | 56,25 | 57,80 | 55,75 | 57,80 | 3,21% | 50.035,00 |
| 12.02.2025 | 56,40 | 56,60 | 56,00 | 56,00 | -0,18% | 27.862,00 |
| 11.02.2025 | 56,10 | 56,55 | 55,90 | 56,10 | -0,09% | 19.959,00 |
| 10.02.2025 | 56,00 | 56,60 | 55,90 | 56,15 | 0,00% | 22.386,00 |
| 07.02.2025 | 56,20 | 56,50 | 55,90 | 56,15 | -0,80% | 23.564,00 |
| 06.02.2025 | 55,95 | 56,80 | 55,90 | 56,60 | 0,71% | 28.667,00 |
| 05.02.2025 | 56,60 | 56,70 | 55,70 | 56,20 | -1,06% | 19.962,00 |
| 04.02.2025 | 56,50 | 57,05 | 56,25 | 56,80 | -0,35% | 22.823,00 |
| 03.02.2025 | 55,40 | 57,05 | 54,80 | 57,00 | -0,09% | 44.373,00 |
| 31.01.2025 | 58,25 | 58,25 | 56,95 | 57,05 | -1,47% | 50.779,00 |
| 30.01.2025 | 57,95 | 58,35 | 57,35 | 57,90 | 0,35% | 62.979,00 |
| 29.01.2025 | 57,85 | 58,25 | 57,45 | 57,70 | 0,09% | 59.998,00 |
| 28.01.2025 | 57,25 | 58,20 | 57,20 | 57,65 | 1,14% | 59.485,00 |
| 27.01.2025 | 56,25 | 57,75 | 56,25 | 57,00 | 0,53% | 57.459,00 |
| 24.01.2025 | 56,30 | 57,00 | 56,05 | 56,70 | 1,07% | 111.522,00 |
| 23.01.2025 | 54,90 | 56,10 | 54,85 | 56,10 | 2,00% | 87.210,00 |
| 22.01.2025 | 54,25 | 55,25 | 53,95 | 55,00 | 1,57% | 36.657,00 |
| 21.01.2025 | 54,40 | 54,60 | 53,50 | 54,15 | -0,55% | 24.536,00 |
| 20.01.2025 | 54,35 | 54,95 | 53,70 | 54,45 | -0,09% | 48.829,00 |
| 17.01.2025 | 54,05 | 54,85 | 53,95 | 54,50 | -0,09% | 44.607,00 |
| 16.01.2025 | 53,70 | 54,60 | 53,05 | 54,55 | -1,18% | 87.380,00 |
| 15.01.2025 | 57,00 | 57,00 | 54,50 | 55,20 | 0,27% | 108.141,00 |
| 14.01.2025 | 56,00 | 56,20 | 54,50 | 55,05 | -1,70% | 120.058,00 |
| 13.01.2025 | 56,00 | 57,30 | 55,20 | 56,00 | 1,63% | 225.759,00 |
| 10.01.2025 | 45,84 | 56,25 | 45,40 | 55,10 | 19,78% | 238.612,00 |
| 09.01.2025 | 45,20 | 46,00 | 45,16 | 46,00 | 0,83% | 27.045,00 |
| 08.01.2025 | 46,06 | 46,28 | 45,26 | 45,62 | -0,39% | 36.002,00 |
| 07.01.2025 | 45,48 | 46,28 | 44,40 | 45,80 | 1,01% | 84.722,00 |
| 06.01.2025 | 45,00 | 45,66 | 44,92 | 45,34 | 0,62% | 72.998,00 |
| 03.01.2025 | 45,80 | 46,16 | 45,06 | 45,06 | -2,55% | 35.966,00 |
| 02.01.2025 | 46,26 | 46,40 | 45,72 | 46,24 | 0,39% | 29.225,00 |
| 30.12.2024 | 46,18 | 46,18 | 45,74 | 46,06 | -0,26% | 25.142,00 |
| 27.12.2024 | 46,08 | 46,46 | 45,96 | 46,18 | -0,13% | 31.024,00 |
| 23.12.2024 | 46,40 | 46,50 | 45,92 | 46,24 | -0,26% | 66.485,00 |
| 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 |