112,800€
0,36%
Echtzeit-Aktienkurs Sto SE & Co. KGaA Vz.
Bid:
Ask:
Aktienkurse zur Sto SE & Co. KGaA Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 114,00 | 114,50 | 112,40 | 112,90 | 0,44% | - |
| 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% | - |
| 06.11.2024 | 119,40 | 119,40 | 119,40 | 119,40 | -0,50% | - |
| 05.11.2024 | 120,00 | 120,00 | 120,00 | 120,00 | 0,33% | - |
| 04.11.2024 | 118,20 | 119,60 | 118,20 | 119,60 | -1,32% | 65,00 |
| 01.11.2024 | 121,20 | 121,20 | 121,20 | 121,20 | 2,54% | - |
| 31.10.2024 | 118,20 | 118,20 | 118,20 | 118,20 | -2,31% | - |
| 30.10.2024 | 121,00 | 121,00 | 121,00 | 121,00 | -0,17% | - |
| 29.10.2024 | 121,20 | 121,20 | 121,20 | 121,20 | -1,14% | - |
| 28.10.2024 | 122,60 | 122,60 | 122,60 | 122,60 | -0,81% | - |
| 25.10.2024 | 123,60 | 123,60 | 123,60 | 123,60 | -0,32% | - |
| 24.10.2024 | 124,00 | 124,00 | 124,00 | 124,00 | -2,21% | - |
| 23.10.2024 | 126,80 | 126,80 | 126,80 | 126,80 | 1,44% | - |
| 22.10.2024 | 125,00 | 125,00 | 125,00 | 125,00 | -1,88% | - |
| 21.10.2024 | 123,60 | 127,40 | 123,60 | 127,40 | 1,92% | 16,00 |
| 18.10.2024 | 121,80 | 125,00 | 121,80 | 125,00 | 1,46% | 48,00 |
| 17.10.2024 | 120,00 | 123,20 | 120,00 | 123,20 | 1,82% | 11,00 |
| 16.10.2024 | 121,00 | 121,00 | 121,00 | 121,00 | 0,00% | 20,00 |
| 15.10.2024 | 121,00 | 121,00 | 121,00 | 121,00 | -0,66% | - |
| 14.10.2024 | 121,80 | 121,80 | 121,80 | 121,80 | -0,33% | - |
| 11.10.2024 | 122,20 | 122,20 | 122,20 | 122,20 | -0,81% | - |
| 10.10.2024 | 122,40 | 123,20 | 122,40 | 123,20 | 0,65% | 20,00 |
| 09.10.2024 | 122,40 | 122,40 | 122,40 | 122,40 | 0,33% | - |
| 08.10.2024 | 122,00 | 122,00 | 122,00 | 122,00 | -1,13% | - |
| 07.10.2024 | 123,40 | 123,40 | 123,40 | 123,40 | 2,32% | - |
| 04.10.2024 | 120,60 | 120,60 | 120,60 | 120,60 | -1,15% | - |
| 03.10.2024 | 122,00 | 122,00 | 122,00 | 122,00 | -0,16% | 25,00 |
| 02.10.2024 | 122,20 | 122,20 | 122,20 | 122,20 | 0,83% | 10,00 |
| 01.10.2024 | 121,20 | 121,20 | 121,20 | 121,20 | -1,30% | - |
| 30.09.2024 | 120,80 | 122,80 | 120,80 | 122,80 | 0,16% | 10,00 |
| 27.09.2024 | 122,60 | 122,60 | 122,60 | 122,60 | -1,29% | - |
| 26.09.2024 | 119,60 | 124,20 | 119,60 | 124,20 | 5,08% | 48,00 |
| 25.09.2024 | 118,20 | 118,20 | 118,20 | 118,20 | -1,83% | - |
| 24.09.2024 | 119,00 | 120,40 | 119,00 | 120,40 | 0,33% | 10,00 |
| 23.09.2024 | 124,00 | 124,00 | 120,00 | 120,00 | -0,99% | 18,00 |
| 20.09.2024 | 121,20 | 121,20 | 121,20 | 121,20 | 1,85% | - |
| 19.09.2024 | 116,20 | 119,00 | 116,20 | 119,00 | 3,30% | 50,00 |
| 18.09.2024 | 115,20 | 115,20 | 115,20 | 115,20 | -1,87% | - |
| 17.09.2024 | 117,40 | 117,40 | 117,40 | 117,40 | 0,51% | - |
| 16.09.2024 | 116,00 | 116,80 | 116,00 | 116,80 | 1,21% | 125,00 |
| 13.09.2024 | 115,40 | 115,40 | 115,40 | 115,40 | 0,00% | - |
| 12.09.2024 | 115,40 | 115,40 | 115,40 | 115,40 | -0,17% | 30,00 |
| 11.09.2024 | 115,60 | 115,60 | 115,60 | 115,60 | -0,34% | - |
| 10.09.2024 | 115,40 | 116,60 | 115,40 | 116,00 | -0,85% | 80,00 |
| 09.09.2024 | 117,40 | 117,60 | 117,00 | 117,00 | -0,51% | 143,00 |
| 06.09.2024 | 117,60 | 117,60 | 117,60 | 117,60 | -0,34% | - |
| 05.09.2024 | 118,00 | 118,00 | 118,00 | 118,00 | -1,01% | - |
| 04.09.2024 | 119,20 | 119,20 | 119,20 | 119,20 | -1,00% | - |
| 03.09.2024 | 120,40 | 120,40 | 120,40 | 120,40 | -1,31% | - |
| 02.09.2024 | 117,00 | 122,00 | 117,00 | 122,00 | 2,35% | 140,00 |
| 30.08.2024 | 118,60 | 119,20 | 118,60 | 119,20 | 1,02% | 50,00 |
| 29.08.2024 | 118,00 | 118,00 | 118,00 | 118,00 | -0,34% | - |
| 28.08.2024 | 118,40 | 118,40 | 118,40 | 118,40 | 0,00% | - |
| 27.08.2024 | 118,40 | 118,40 | 118,40 | 118,40 | -1,33% | - |
| 26.08.2024 | 119,00 | 120,00 | 119,00 | 120,00 | 1,69% | 10,00 |
| 23.08.2024 | 118,00 | 118,00 | 118,00 | 118,00 | -0,67% | - |
| 22.08.2024 | 118,80 | 118,80 | 118,80 | 118,80 | 0,34% | - |
| 21.08.2024 | 118,40 | 118,40 | 118,40 | 118,40 | -3,58% | - |
| 20.08.2024 | 122,80 | 122,80 | 122,80 | 122,80 | 2,68% | - |
| 19.08.2024 | 119,60 | 119,60 | 119,60 | 119,60 | -0,33% | - |
| 16.08.2024 | 117,40 | 120,20 | 117,40 | 120,00 | 3,09% | 45,00 |
| 15.08.2024 | 116,40 | 116,40 | 116,40 | 116,40 | -0,68% | - |
| 14.08.2024 | 116,60 | 117,20 | 116,60 | 117,20 | -0,17% | 10,00 |
| 13.08.2024 | 119,40 | 119,40 | 117,40 | 117,40 | -2,98% | 20,00 |
| 12.08.2024 | 121,00 | 121,00 | 121,00 | 121,00 | 0,17% | - |
| 09.08.2024 | 122,20 | 122,20 | 120,80 | 120,80 | -0,66% | 6,00 |
| 08.08.2024 | 121,60 | 121,60 | 121,60 | 121,60 | 0,16% | - |
| 07.08.2024 | 119,40 | 121,40 | 119,40 | 121,40 | 5,38% | 5,00 |
| 06.08.2024 | 115,20 | 115,20 | 115,20 | 115,20 | -5,26% | - |
| 05.08.2024 | 121,60 | 121,60 | 121,60 | 121,60 | -0,65% | - |
| 02.08.2024 | 122,40 | 122,40 | 122,40 | 122,40 | -0,65% | - |
| 01.08.2024 | 122,80 | 124,60 | 122,80 | 123,20 | -2,22% | 67,00 |
| 31.07.2024 | 126,00 | 126,00 | 126,00 | 126,00 | -1,25% | - |
| 30.07.2024 | 126,00 | 127,60 | 126,00 | 127,60 | 0,47% | 32,00 |
| 29.07.2024 | 126,80 | 127,00 | 126,80 | 127,00 | -0,63% | 20,00 |
| 26.07.2024 | 127,80 | 127,80 | 127,80 | 127,80 | -1,69% | - |
| 25.07.2024 | 127,20 | 130,00 | 126,00 | 130,00 | -0,31% | 30,00 |
| 24.07.2024 | 159,40 | 159,40 | 122,80 | 130,40 | -18,60% | 322,00 |
| 23.07.2024 | 159,20 | 160,40 | 159,20 | 160,20 | 1,52% | 100,00 |
| 22.07.2024 | 157,80 | 157,80 | 157,80 | 157,80 | -0,88% | - |
| 19.07.2024 | 159,20 | 159,20 | 159,20 | 159,20 | 0,89% | - |
| 18.07.2024 | 157,80 | 157,80 | 157,80 | 157,80 | -0,38% | - |
| 17.07.2024 | 158,40 | 158,40 | 158,40 | 158,40 | -0,25% | - |
| 16.07.2024 | 158,80 | 158,80 | 158,80 | 158,80 | 1,15% | - |
| 15.07.2024 | 157,00 | 157,00 | 157,00 | 157,00 | -2,00% | - |
| 12.07.2024 | 160,20 | 160,20 | 160,20 | 160,20 | 0,75% | - |
| 11.07.2024 | 159,00 | 159,00 | 159,00 | 159,00 | 0,13% | - |
| 10.07.2024 | 158,80 | 158,80 | 158,80 | 158,80 | 0,51% | - |
| 09.07.2024 | 158,00 | 158,00 | 158,00 | 158,00 | -1,00% | - |
| 08.07.2024 | 159,60 | 159,60 | 159,60 | 159,60 | 0,38% | - |