119,400€
1,70%
Echtzeit-Aktienkurs Sto SE & Co. KGaA Vz.
Bid:
Ask:
Aktienkurse zur Sto SE & Co. KGaA Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 119,40 | 119,40 | 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% | - |
| 28.05.2025 | 118,20 | 118,20 | 118,20 | 118,20 | -0,34% | - |
| 27.05.2025 | 117,60 | 118,60 | 117,60 | 118,60 | 1,72% | 31,00 |
| 26.05.2025 | 116,60 | 116,60 | 116,60 | 116,60 | 0,34% | - |
| 23.05.2025 | 116,20 | 116,20 | 116,20 | 116,20 | -0,34% | - |
| 22.05.2025 | 116,60 | 116,60 | 116,60 | 116,60 | -2,83% | - |
| 21.05.2025 | 120,00 | 120,00 | 120,00 | 120,00 | -0,66% | - |
| 20.05.2025 | 120,60 | 121,00 | 120,60 | 120,80 | 0,17% | 49,00 |
| 19.05.2025 | 120,40 | 120,80 | 120,40 | 120,60 | -0,82% | 40,00 |
| 16.05.2025 | 120,00 | 121,60 | 120,00 | 121,60 | 0,50% | 25,00 |
| 15.05.2025 | 121,00 | 121,00 | 121,00 | 121,00 | -2,26% | - |
| 14.05.2025 | 118,60 | 123,80 | 118,60 | 123,80 | 4,56% | 70,00 |
| 13.05.2025 | 118,40 | 118,40 | 118,40 | 118,40 | 0,17% | - |
| 12.05.2025 | 118,20 | 118,20 | 118,20 | 118,20 | -0,51% | - |
| 09.05.2025 | 118,80 | 118,80 | 118,80 | 118,80 | 3,48% | - |
| 08.05.2025 | 114,80 | 114,80 | 114,80 | 114,80 | -2,88% | - |
| 07.05.2025 | 118,20 | 118,20 | 118,20 | 118,20 | -3,75% | - |
| 06.05.2025 | 122,80 | 122,80 | 122,80 | 122,80 | -4,51% | - |
| 05.05.2025 | 128,60 | 128,60 | 128,60 | 128,60 | 2,06% | - |
| 02.05.2025 | 126,00 | 126,00 | 126,00 | 126,00 | -1,41% | - |
| 30.04.2025 | 129,20 | 129,20 | 127,80 | 127,80 | -2,59% | 25,00 |
| 29.04.2025 | 131,20 | 131,20 | 131,20 | 131,20 | -0,76% | - |
| 28.04.2025 | 133,80 | 133,80 | 132,20 | 132,20 | 3,44% | 19,00 |
| 25.04.2025 | 127,80 | 127,80 | 127,80 | 127,80 | -1,24% | - |
| 24.04.2025 | 126,00 | 129,40 | 126,00 | 129,40 | 2,21% | 25,00 |
| 23.04.2025 | 126,60 | 126,60 | 126,60 | 126,60 | 1,12% | - |
| 22.04.2025 | 125,20 | 125,20 | 125,20 | 125,20 | -0,63% | - |
| 17.04.2025 | 126,40 | 126,40 | 126,00 | 126,00 | 0,16% | 300,00 |
| 16.04.2025 | 125,80 | 125,80 | 125,80 | 125,80 | 0,32% | - |
| 15.04.2025 | 125,40 | 125,40 | 125,40 | 125,40 | -0,63% | - |
| 14.04.2025 | 126,20 | 126,20 | 126,20 | 126,20 | 0,96% | - |
| 11.04.2025 | 125,00 | 125,00 | 125,00 | 125,00 | 1,96% | - |
| 10.04.2025 | 124,00 | 126,00 | 122,60 | 122,60 | 6,61% | 25,00 |
| 09.04.2025 | 115,00 | 115,00 | 115,00 | 115,00 | -2,54% | - |
| 08.04.2025 | 113,60 | 118,00 | 113,60 | 118,00 | 1,72% | 20,00 |
| 07.04.2025 | 109,00 | 116,00 | 107,00 | 116,00 | 2,29% | 144,00 |
| 04.04.2025 | 123,40 | 123,40 | 113,40 | 113,40 | -9,57% | 13,00 |
| 03.04.2025 | 120,20 | 125,40 | 120,20 | 125,40 | 2,62% | 40,00 |
| 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 |