123,000€
-2,69%
Echtzeit-Aktienkurs STO SE+CO.KGAA VZO O.N.
Bid:
Ask:
Aktienkurse zur STO SE+CO.KGAA VZO O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 125,20 | 125,20 | 122,20 | 122,20 | -3,32% | 75,00 |
| 01.04.2025 | 126,40 | 126,40 | 126,40 | 126,40 | 0,32% | - |
| 31.03.2025 | 126,00 | 126,00 | 126,00 | 126,00 | -3,82% | - |
| 28.03.2025 | 131,00 | 131,00 | 131,00 | 131,00 | 0,46% | - |
| 27.03.2025 | 130,40 | 130,40 | 130,40 | 130,40 | -0,61% | - |
| 26.03.2025 | 126,80 | 131,40 | 126,80 | 131,20 | 2,50% | 43,00 |
| 25.03.2025 | 138,20 | 138,20 | 126,60 | 128,00 | -8,83% | 457,00 |
| 24.03.2025 | 140,80 | 140,80 | 138,00 | 140,40 | -2,50% | 1.122,00 |
| 21.03.2025 | 144,00 | 144,00 | 144,00 | 144,00 | -2,04% | - |
| 20.03.2025 | 147,00 | 147,00 | 147,00 | 147,00 | -0,94% | - |
| 19.03.2025 | 150,40 | 152,60 | 148,40 | 148,40 | -2,24% | 144,00 |
| 18.03.2025 | 143,40 | 151,80 | 143,40 | 151,80 | 8,12% | 290,00 |
| 17.03.2025 | 140,40 | 140,40 | 140,40 | 140,40 | 0,00% | - |
| 14.03.2025 | 133,60 | 140,40 | 133,60 | 140,40 | 1,45% | 70,00 |
| 13.03.2025 | 138,40 | 138,40 | 138,40 | 138,40 | 1,62% | - |
| 12.03.2025 | 136,20 | 136,20 | 136,20 | 136,20 | 0,44% | - |
| 11.03.2025 | 133,40 | 135,60 | 133,40 | 135,60 | 0,15% | 18,00 |
| 10.03.2025 | 139,20 | 139,80 | 135,40 | 135,40 | -1,46% | 75,00 |
| 07.03.2025 | 137,40 | 137,40 | 137,40 | 137,40 | -2,14% | - |
| 06.03.2025 | 136,60 | 140,40 | 136,60 | 140,40 | 2,33% | 41,00 |
| 05.03.2025 | 124,00 | 137,20 | 124,00 | 137,20 | 10,29% | 30,00 |
| 04.03.2025 | 126,20 | 126,20 | 118,00 | 124,40 | -0,64% | 35,00 |
| 03.03.2025 | 125,20 | 125,20 | 125,20 | 125,20 | 0,00% | - |
| 28.02.2025 | 125,20 | 125,20 | 125,20 | 125,20 | -2,34% | - |
| 27.02.2025 | 127,20 | 128,20 | 127,20 | 128,20 | 0,00% | 20,00 |
| 26.02.2025 | 128,20 | 128,20 | 128,20 | 128,20 | -4,19% | - |
| 25.02.2025 | 133,80 | 133,80 | 133,80 | 133,80 | 0,00% | - |
| 24.02.2025 | 129,00 | 137,00 | 129,00 | 133,80 | 2,92% | 54,00 |
| 21.02.2025 | 126,60 | 130,00 | 126,60 | 130,00 | 3,01% | 30,00 |
| 20.02.2025 | 127,80 | 129,60 | 126,20 | 126,20 | -1,10% | 20,00 |
| 19.02.2025 | 130,40 | 130,40 | 127,60 | 127,60 | 2,90% | 27,00 |
| 18.02.2025 | 124,00 | 124,00 | 124,00 | 124,00 | -0,96% | - |
| 17.02.2025 | 121,20 | 125,20 | 121,20 | 125,20 | 2,12% | 4,00 |
| 14.02.2025 | 122,60 | 122,60 | 122,60 | 122,60 | -0,33% | - |
| 13.02.2025 | 114,40 | 123,00 | 114,40 | 123,00 | 7,71% | 300,00 |
| 12.02.2025 | 114,20 | 114,20 | 114,20 | 114,20 | -0,35% | - |
| 11.02.2025 | 112,20 | 115,60 | 112,20 | 114,60 | 3,99% | 150,00 |
| 10.02.2025 | 110,20 | 110,20 | 110,20 | 110,20 | -0,54% | - |
| 07.02.2025 | 110,80 | 110,80 | 110,80 | 110,80 | 0,18% | - |
| 06.02.2025 | 116,00 | 116,00 | 110,60 | 110,60 | -1,07% | 32,00 |
| 05.02.2025 | 111,80 | 111,80 | 111,80 | 111,80 | -1,06% | - |
| 04.02.2025 | 113,00 | 113,00 | 113,00 | 113,00 | 2,17% | - |
| 03.02.2025 | 112,20 | 112,20 | 110,60 | 110,60 | 2,41% | 100,00 |
| 31.01.2025 | 108,00 | 108,00 | 108,00 | 108,00 | 1,50% | - |
| 30.01.2025 | 106,40 | 106,40 | 106,40 | 106,40 | -0,75% | - |
| 29.01.2025 | 107,20 | 107,20 | 107,20 | 107,20 | -0,19% | - |
| 28.01.2025 | 107,40 | 107,40 | 107,40 | 107,40 | 0,37% | - |
| 27.01.2025 | 107,00 | 107,00 | 107,00 | 107,00 | 0,19% | - |
| 24.01.2025 | 106,80 | 106,80 | 106,80 | 106,80 | -0,74% | - |
| 23.01.2025 | 109,80 | 109,80 | 107,60 | 107,60 | -2,71% | 20,00 |
| 22.01.2025 | 110,60 | 110,60 | 110,60 | 110,60 | 3,56% | - |
| 21.01.2025 | 106,80 | 106,80 | 106,80 | 106,80 | 0,75% | - |
| 20.01.2025 | 106,00 | 106,00 | 106,00 | 106,00 | -0,19% | 2,00 |
| 17.01.2025 | 106,20 | 106,20 | 106,20 | 106,20 | 0,38% | 15,00 |
| 16.01.2025 | 106,40 | 106,40 | 105,80 | 105,80 | -0,19% | 17,00 |
| 15.01.2025 | 106,00 | 106,00 | 106,00 | 106,00 | -0,38% | - |
| 14.01.2025 | 106,40 | 106,40 | 106,40 | 106,40 | -2,56% | - |
| 13.01.2025 | 109,20 | 109,20 | 109,20 | 109,20 | 1,87% | - |
| 10.01.2025 | 107,20 | 107,20 | 107,20 | 107,20 | -0,56% | - |
| 09.01.2025 | 107,80 | 107,80 | 107,80 | 107,80 | -0,37% | - |
| 08.01.2025 | 108,20 | 108,20 | 108,20 | 108,20 | -1,46% | - |
| 07.01.2025 | 109,00 | 109,80 | 109,00 | 109,80 | 0,37% | 20,00 |
| 06.01.2025 | 108,40 | 109,40 | 108,40 | 109,40 | 3,21% | 2,00 |
| 03.01.2025 | 106,00 | 106,00 | 106,00 | 106,00 | 0,95% | - |
| 02.01.2025 | 105,00 | 105,00 | 105,00 | 105,00 | -0,94% | - |
| 30.12.2024 | 106,00 | 106,00 | 106,00 | 106,00 | -0,56% | - |
| 27.12.2024 | 105,60 | 106,60 | 105,60 | 106,60 | 0,76% | 9,00 |
| 23.12.2024 | 106,00 | 106,00 | 105,80 | 105,80 | 0,00% | 7,00 |
| 20.12.2024 | 105,80 | 105,80 | 105,80 | 105,80 | 0,76% | - |
| 19.12.2024 | 105,00 | 105,00 | 105,00 | 105,00 | -0,94% | - |
| 18.12.2024 | 106,00 | 106,00 | 106,00 | 106,00 | -2,21% | - |
| 17.12.2024 | 107,20 | 108,40 | 107,20 | 108,40 | 0,74% | 5,00 |
| 16.12.2024 | 109,00 | 109,00 | 107,60 | 107,60 | -1,82% | 20,00 |
| 13.12.2024 | 109,60 | 109,60 | 109,60 | 109,60 | 1,67% | - |
| 12.12.2024 | 107,80 | 107,80 | 107,80 | 107,80 | 0,37% | - |
| 11.12.2024 | 107,40 | 107,40 | 107,40 | 107,40 | 1,51% | - |
| 10.12.2024 | 105,00 | 105,80 | 105,00 | 105,80 | -0,38% | 30,00 |
| 09.12.2024 | 106,20 | 106,20 | 106,20 | 106,20 | -0,19% | - |
| 06.12.2024 | 101,20 | 106,40 | 101,20 | 106,40 | 3,10% | 103,00 |
| 05.12.2024 | 102,80 | 103,20 | 101,40 | 103,20 | -2,27% | 90,00 |
| 04.12.2024 | 105,60 | 105,60 | 105,60 | 105,60 | -0,38% | - |
| 03.12.2024 | 107,80 | 107,80 | 106,00 | 106,00 | -2,75% | 25,00 |
| 02.12.2024 | 108,20 | 109,00 | 108,20 | 109,00 | -0,37% | 75,00 |
| 29.11.2024 | 108,40 | 109,40 | 108,40 | 109,40 | -2,84% | 100,00 |
| 28.11.2024 | 111,00 | 112,60 | 111,00 | 112,60 | 0,54% | 50,00 |
| 27.11.2024 | 114,20 | 114,20 | 112,00 | 112,00 | -1,23% | 7,00 |
| 26.11.2024 | 113,40 | 113,40 | 113,40 | 113,40 | 1,80% | - |
| 25.11.2024 | 111,40 | 111,40 | 111,40 | 111,40 | -1,42% | 7,00 |
| 22.11.2024 | 113,00 | 113,00 | 113,00 | 113,00 | 0,53% | - |
| 21.11.2024 | 112,40 | 112,40 | 112,40 | 112,40 | 0,00% | - |
| 20.11.2024 | 112,40 | 112,40 | 112,40 | 112,40 | 0,18% | 20,00 |
| 19.11.2024 | 112,80 | 112,80 | 112,20 | 112,20 | -1,23% | 20,00 |
| 18.11.2024 | 118,40 | 118,40 | 109,40 | 113,60 | -4,38% | 70,00 |
| 15.11.2024 | 118,80 | 118,80 | 118,80 | 118,80 | 0,00% | - |
| 14.11.2024 | 118,80 | 118,80 | 118,80 | 118,80 | -0,50% | - |
| 13.11.2024 | 120,00 | 120,00 | 119,00 | 119,40 | -0,67% | 23,00 |
| 12.11.2024 | 120,20 | 120,20 | 120,20 | 120,20 | 0,17% | - |
| 11.11.2024 | 120,00 | 120,00 | 120,00 | 120,00 | 0,67% | - |
| 08.11.2024 | 119,20 | 119,20 | 119,20 | 119,20 | -1,65% | - |
| 07.11.2024 | 121,20 | 121,20 | 121,20 | 121,20 | 1,51% | - |