120,500€
-3,45%
Echtzeit-Aktienkurs Sto SE & Co. KGaA Vz.
Bid:
Ask:
Aktienkurse zur Sto SE & Co. KGaA Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 123,10 | 123,30 | 120,40 | 120,70 | -3,29% | - |
| 14.10.2025 | 124,80 | 124,80 | 124,80 | 124,80 | 0,81% | - |
| 13.10.2025 | 123,80 | 123,80 | 123,80 | 123,80 | -5,06% | 10,00 |
| 10.10.2025 | 130,40 | 130,40 | 130,40 | 130,40 | 0,31% | - |
| 09.10.2025 | 129,40 | 130,00 | 129,40 | 130,00 | 0,00% | 50,00 |
| 08.10.2025 | 127,40 | 130,00 | 127,40 | 130,00 | 3,17% | 1.200,00 |
| 07.10.2025 | 125,20 | 126,20 | 125,20 | 126,00 | 0,64% | 150,00 |
| 06.10.2025 | 125,20 | 125,20 | 125,20 | 125,20 | 3,30% | - |
| 03.10.2025 | 121,20 | 121,20 | 121,20 | 121,20 | -1,14% | - |
| 02.10.2025 | 119,60 | 122,60 | 119,60 | 122,60 | 3,37% | 5,00 |
| 01.10.2025 | 118,60 | 118,60 | 118,60 | 118,60 | -0,34% | - |
| 30.09.2025 | 121,80 | 121,80 | 119,00 | 119,00 | -1,16% | 5,00 |
| 29.09.2025 | 119,80 | 120,40 | 119,80 | 120,40 | 1,69% | 30,00 |
| 26.09.2025 | 118,40 | 118,40 | 118,40 | 118,40 | -0,17% | - |
| 25.09.2025 | 118,60 | 118,60 | 118,60 | 118,60 | 0,17% | - |
| 24.09.2025 | 118,40 | 118,40 | 118,40 | 118,40 | -0,50% | - |
| 23.09.2025 | 119,00 | 119,00 | 119,00 | 119,00 | -2,14% | - |
| 22.09.2025 | 120,60 | 121,60 | 120,60 | 121,60 | 0,66% | 8,00 |
| 19.09.2025 | 120,80 | 120,80 | 120,80 | 120,80 | 0,00% | - |
| 18.09.2025 | 120,80 | 120,80 | 120,80 | 120,80 | 0,00% | - |
| 17.09.2025 | 120,80 | 120,80 | 120,80 | 120,80 | -1,79% | - |
| 16.09.2025 | 120,80 | 123,00 | 120,80 | 123,00 | 0,65% | 200,00 |
| 15.09.2025 | 122,20 | 122,20 | 122,20 | 122,20 | -0,49% | - |
| 12.09.2025 | 122,80 | 122,80 | 122,80 | 122,80 | -1,21% | - |
| 11.09.2025 | 124,10 | 125,80 | 123,20 | 124,30 | 1,89% | - |
| 10.09.2025 | 122,00 | 122,00 | 122,00 | 122,00 | -1,69% | - |
| 09.09.2025 | 124,10 | 124,20 | 123,20 | 124,10 | -0,64% | - |
| 08.09.2025 | 124,60 | 125,20 | 123,00 | 124,90 | 2,38% | - |
| 05.09.2025 | 122,00 | 122,00 | 122,00 | 122,00 | 1,50% | - |
| 04.09.2025 | 120,20 | 120,20 | 120,20 | 120,20 | 0,84% | - |
| 03.09.2025 | 119,20 | 119,20 | 119,20 | 119,20 | -2,61% | - |
| 02.09.2025 | 122,40 | 122,40 | 122,40 | 122,40 | -0,33% | - |
| 01.09.2025 | 122,80 | 122,80 | 122,80 | 122,80 | -1,76% | - |
| 29.08.2025 | 125,00 | 125,00 | 125,00 | 125,00 | 0,64% | 24,00 |
| 28.08.2025 | 124,20 | 124,20 | 124,20 | 124,20 | -0,48% | - |
| 27.08.2025 | 121,80 | 124,80 | 121,80 | 124,80 | 1,13% | 1,00 |
| 26.08.2025 | 123,40 | 123,40 | 123,40 | 123,40 | -2,37% | - |
| 25.08.2025 | 126,40 | 126,40 | 126,40 | 126,40 | 2,10% | 10,00 |
| 22.08.2025 | 123,80 | 123,80 | 123,80 | 123,80 | 0,00% | - |
| 21.08.2025 | 123,60 | 123,80 | 123,60 | 123,80 | -1,28% | 25,00 |
| 20.08.2025 | 125,40 | 125,40 | 125,40 | 125,40 | -0,63% | - |
| 19.08.2025 | 122,40 | 126,20 | 122,40 | 126,20 | 2,27% | 20,00 |
| 18.08.2025 | 123,40 | 123,40 | 123,40 | 123,40 | 0,00% | - |
| 15.08.2025 | 123,40 | 123,40 | 123,40 | 123,40 | -0,32% | - |
| 14.08.2025 | 123,80 | 123,80 | 123,80 | 123,80 | -2,37% | - |
| 13.08.2025 | 123,40 | 126,80 | 123,40 | 126,80 | 2,42% | 4,00 |
| 12.08.2025 | 123,80 | 123,80 | 123,80 | 123,80 | -0,32% | - |
| 11.08.2025 | 124,20 | 124,20 | 124,20 | 124,20 | -1,27% | - |
| 08.08.2025 | 126,80 | 126,80 | 125,80 | 125,80 | 1,94% | 20,00 |
| 07.08.2025 | 123,40 | 123,40 | 123,40 | 123,40 | 0,16% | - |
| 06.08.2025 | 123,20 | 123,20 | 123,20 | 123,20 | 0,33% | - |
| 05.08.2025 | 122,80 | 122,80 | 122,80 | 122,80 | -0,32% | - |
| 04.08.2025 | 123,20 | 123,20 | 123,20 | 123,20 | -1,12% | 50,00 |
| 01.08.2025 | 123,20 | 124,60 | 123,20 | 124,60 | 1,14% | 30,00 |
| 31.07.2025 | 123,20 | 123,20 | 123,20 | 123,20 | 0,00% | - |
| 30.07.2025 | 123,20 | 123,20 | 123,20 | 123,20 | 0,49% | - |
| 29.07.2025 | 122,60 | 122,60 | 122,60 | 122,60 | -1,29% | - |
| 28.07.2025 | 124,20 | 124,20 | 124,20 | 124,20 | -0,16% | - |
| 25.07.2025 | 124,40 | 124,40 | 124,40 | 124,40 | 0,81% | - |
| 24.07.2025 | 123,40 | 123,40 | 123,40 | 123,40 | 0,00% | - |
| 23.07.2025 | 123,40 | 123,40 | 123,40 | 123,40 | 0,49% | - |
| 22.07.2025 | 122,80 | 122,80 | 122,80 | 122,80 | 0,66% | - |
| 21.07.2025 | 125,00 | 125,00 | 122,00 | 122,00 | -1,61% | 20,00 |
| 18.07.2025 | 124,00 | 124,00 | 124,00 | 124,00 | -1,12% | - |
| 17.07.2025 | 125,40 | 125,40 | 125,40 | 125,40 | 2,12% | - |
| 16.07.2025 | 122,80 | 122,80 | 122,80 | 122,80 | 0,49% | - |
| 15.07.2025 | 122,20 | 122,20 | 122,20 | 122,20 | 0,66% | - |
| 14.07.2025 | 121,40 | 121,40 | 121,40 | 121,40 | -2,88% | - |
| 11.07.2025 | 126,60 | 126,60 | 125,00 | 125,00 | 2,12% | 30,00 |
| 10.07.2025 | 122,40 | 122,40 | 122,40 | 122,40 | 0,16% | - |
| 09.07.2025 | 118,60 | 122,20 | 118,60 | 122,20 | 2,00% | 10,00 |
| 08.07.2025 | 118,20 | 119,80 | 118,20 | 119,80 | 1,18% | 20,00 |
| 07.07.2025 | 118,40 | 118,40 | 118,40 | 118,40 | -0,17% | - |
| 04.07.2025 | 118,60 | 118,60 | 118,60 | 118,60 | 0,51% | - |
| 03.07.2025 | 118,00 | 118,00 | 118,00 | 118,00 | 0,51% | - |
| 02.07.2025 | 117,40 | 117,40 | 117,40 | 117,40 | -0,68% | - |
| 01.07.2025 | 118,20 | 118,20 | 118,20 | 118,20 | -1,99% | - |
| 30.06.2025 | 120,60 | 120,60 | 120,60 | 120,60 | -0,82% | - |
| 27.06.2025 | 118,60 | 121,60 | 118,60 | 121,60 | 5,01% | 15,00 |
| 26.06.2025 | 115,80 | 115,80 | 115,80 | 115,80 | -3,02% | - |
| 25.06.2025 | 117,20 | 119,40 | 117,20 | 119,40 | 3,47% | 25,00 |
| 24.06.2025 | 115,20 | 115,40 | 114,80 | 115,40 | 1,23% | 30,00 |
| 23.06.2025 | 115,20 | 115,20 | 114,00 | 114,00 | -2,40% | 1,00 |
| 20.06.2025 | 116,80 | 116,80 | 116,80 | 116,80 | -1,52% | - |
| 19.06.2025 | 118,60 | 118,60 | 118,60 | 118,60 | 0,17% | 10,00 |
| 18.06.2025 | 118,40 | 118,40 | 118,40 | 118,40 | 0,68% | - |
| 17.06.2025 | 117,60 | 117,60 | 117,60 | 117,60 | -0,34% | - |
| 16.06.2025 | 118,00 | 118,00 | 118,00 | 118,00 | -0,34% | - |
| 13.06.2025 | 118,40 | 118,40 | 118,40 | 118,40 | 0,00% | - |
| 12.06.2025 | 118,40 | 118,40 | 118,40 | 118,40 | -0,34% | - |
| 11.06.2025 | 118,80 | 118,80 | 118,80 | 118,80 | -0,17% | - |
| 10.06.2025 | 119,00 | 119,00 | 119,00 | 119,00 | -2,14% | - |
| 09.06.2025 | 121,60 | 121,60 | 121,60 | 121,60 | -0,49% | 15,00 |
| 06.06.2025 | 122,20 | 122,20 | 122,20 | 122,20 | -0,65% | - |
| 05.06.2025 | 123,00 | 123,00 | 123,00 | 123,00 | 1,32% | - |
| 04.06.2025 | 121,40 | 121,40 | 121,40 | 121,40 | 2,36% | - |
| 03.06.2025 | 115,40 | 118,60 | 115,40 | 118,60 | 1,37% | 18,00 |
| 02.06.2025 | 117,00 | 117,00 | 117,00 | 117,00 | -0,34% | 30,00 |
| 30.05.2025 | 117,40 | 117,40 | 117,40 | 117,40 | -1,18% | - |
| 29.05.2025 | 118,80 | 118,80 | 118,80 | 118,80 | 0,51% | - |