127,600€
0,47%
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 |
|---|---|---|---|---|---|---|
| 16.02.2026 | 129,20 | 129,20 | 129,20 | 129,20 | 1,73% | - |
| 13.02.2026 | 127,00 | 127,00 | 127,00 | 127,00 | -0,31% | - |
| 12.02.2026 | 129,80 | 129,80 | 127,40 | 127,40 | -0,16% | 15,00 |
| 11.02.2026 | 127,60 | 127,60 | 127,60 | 127,60 | 0,79% | - |
| 10.02.2026 | 126,60 | 126,60 | 126,60 | 126,60 | -0,78% | - |
| 09.02.2026 | 124,60 | 127,60 | 124,60 | 127,60 | 1,27% | 105,00 |
| 06.02.2026 | 125,20 | 126,00 | 125,20 | 126,00 | 0,00% | 50,00 |
| 05.02.2026 | 124,60 | 126,00 | 124,60 | 126,00 | 4,83% | 25,00 |
| 04.02.2026 | 120,20 | 120,20 | 120,20 | 120,20 | 0,17% | - |
| 03.02.2026 | 119,00 | 120,00 | 119,00 | 120,00 | 2,92% | 25,00 |
| 02.02.2026 | 116,60 | 116,60 | 116,60 | 116,60 | -0,85% | - |
| 30.01.2026 | 117,60 | 117,60 | 117,60 | 117,60 | 0,68% | - |
| 29.01.2026 | 116,80 | 116,80 | 116,80 | 116,80 | 0,00% | - |
| 28.01.2026 | 116,80 | 116,80 | 116,80 | 116,80 | 0,17% | - |
| 27.01.2026 | 116,60 | 116,60 | 116,60 | 116,60 | 1,39% | 46,00 |
| 26.01.2026 | 115,00 | 115,00 | 115,00 | 115,00 | 0,17% | - |
| 23.01.2026 | 118,20 | 118,20 | 114,80 | 114,80 | 0,17% | 535,00 |
| 22.01.2026 | 114,60 | 114,60 | 114,60 | 114,60 | 0,17% | - |
| 21.01.2026 | 114,40 | 114,40 | 114,40 | 114,40 | -0,87% | - |
| 20.01.2026 | 115,40 | 115,40 | 115,40 | 115,40 | -0,35% | - |
| 19.01.2026 | 115,80 | 115,80 | 115,80 | 115,80 | -1,53% | 12,00 |
| 16.01.2026 | 117,60 | 117,60 | 117,60 | 117,60 | -0,51% | - |
| 15.01.2026 | 117,60 | 118,20 | 117,60 | 118,20 | -0,84% | 10,00 |
| 14.01.2026 | 119,20 | 119,20 | 119,20 | 119,20 | -0,50% | - |
| 13.01.2026 | 119,80 | 119,80 | 119,80 | 119,80 | -0,66% | - |
| 12.01.2026 | 120,60 | 120,60 | 120,60 | 120,60 | 0,33% | - |
| 09.01.2026 | 120,20 | 120,20 | 120,20 | 120,20 | 0,50% | - |
| 08.01.2026 | 119,60 | 119,60 | 119,60 | 119,60 | -0,66% | - |
| 07.01.2026 | 120,40 | 120,40 | 120,40 | 120,40 | 0,00% | - |
| 06.01.2026 | 119,40 | 120,40 | 119,40 | 120,40 | 0,17% | 50,00 |
| 05.01.2026 | 120,20 | 120,20 | 120,20 | 120,20 | 0,33% | - |
| 02.01.2026 | 119,80 | 119,80 | 119,80 | 119,80 | 0,34% | - |
| 30.12.2025 | 119,40 | 119,40 | 119,40 | 119,40 | 0,34% | - |
| 29.12.2025 | 120,00 | 120,00 | 118,40 | 119,00 | -0,17% | 39,00 |
| 23.12.2025 | 119,20 | 119,20 | 119,20 | 119,20 | -1,00% | 5,00 |
| 22.12.2025 | 120,40 | 120,40 | 120,40 | 120,40 | -0,17% | - |
| 19.12.2025 | 120,40 | 120,60 | 120,40 | 120,60 | 0,67% | 25,00 |
| 18.12.2025 | 119,80 | 119,80 | 119,80 | 119,80 | -4,01% | - |
| 17.12.2025 | 124,80 | 124,80 | 124,80 | 124,80 | 0,81% | - |
| 16.12.2025 | 123,80 | 123,80 | 123,80 | 123,80 | -0,16% | - |
| 15.12.2025 | 125,40 | 125,40 | 124,00 | 124,00 | 0,49% | 20,00 |
| 12.12.2025 | 123,40 | 123,40 | 123,40 | 123,40 | 0,00% | - |
| 11.12.2025 | 120,40 | 123,40 | 120,00 | 123,40 | 2,32% | 50,00 |
| 10.12.2025 | 120,60 | 120,60 | 120,60 | 120,60 | -1,95% | - |
| 09.12.2025 | 123,00 | 123,00 | 123,00 | 123,00 | -2,07% | - |
| 08.12.2025 | 125,60 | 125,60 | 125,60 | 125,60 | 1,13% | - |
| 05.12.2025 | 124,20 | 124,20 | 124,20 | 124,20 | -0,48% | - |
| 04.12.2025 | 123,40 | 124,80 | 123,40 | 124,80 | 3,14% | 10,00 |
| 03.12.2025 | 121,00 | 121,00 | 121,00 | 121,00 | -0,33% | - |
| 02.12.2025 | 121,40 | 121,40 | 121,40 | 121,40 | -1,62% | - |
| 01.12.2025 | 123,40 | 123,40 | 123,40 | 123,40 | 2,49% | - |
| 28.11.2025 | 120,40 | 120,40 | 120,40 | 120,40 | -0,66% | - |
| 27.11.2025 | 121,20 | 121,20 | 121,20 | 121,20 | -0,66% | - |
| 26.11.2025 | 124,20 | 124,20 | 122,00 | 122,00 | 1,50% | 100,00 |
| 25.11.2025 | 120,20 | 120,20 | 120,20 | 120,20 | 1,18% | - |
| 24.11.2025 | 114,80 | 118,80 | 114,80 | 118,80 | 3,48% | 20,00 |
| 21.11.2025 | 114,80 | 114,80 | 114,80 | 114,80 | -1,71% | - |
| 20.11.2025 | 115,20 | 116,80 | 115,20 | 116,80 | 2,28% | 37,00 |
| 19.11.2025 | 114,20 | 114,20 | 114,20 | 114,20 | -1,72% | - |
| 18.11.2025 | 116,20 | 116,20 | 116,20 | 116,20 | -0,34% | - |
| 17.11.2025 | 115,40 | 116,60 | 115,40 | 116,60 | -0,68% | 40,00 |
| 14.11.2025 | 116,40 | 117,40 | 116,40 | 117,40 | 2,26% | 25,00 |
| 13.11.2025 | 114,80 | 114,80 | 114,80 | 114,80 | 0,00% | - |
| 12.11.2025 | 114,80 | 114,80 | 114,80 | 114,80 | -0,35% | - |
| 11.11.2025 | 115,20 | 115,20 | 115,20 | 115,20 | -2,21% | - |
| 10.11.2025 | 116,00 | 117,80 | 116,00 | 117,80 | 0,51% | 25,00 |
| 07.11.2025 | 117,20 | 117,20 | 117,20 | 117,20 | 2,99% | - |
| 06.11.2025 | 113,80 | 113,80 | 113,80 | 113,80 | -3,89% | - |
| 05.11.2025 | 118,40 | 118,40 | 118,40 | 118,40 | 0,17% | - |
| 04.11.2025 | 118,60 | 118,60 | 118,20 | 118,20 | -0,34% | 65,00 |
| 03.11.2025 | 118,60 | 118,60 | 118,60 | 118,60 | -1,66% | - |
| 31.10.2025 | 120,60 | 120,60 | 120,60 | 120,60 | -0,33% | - |
| 30.10.2025 | 121,00 | 121,00 | 121,00 | 121,00 | -0,66% | - |
| 29.10.2025 | 121,80 | 121,80 | 121,80 | 121,80 | 0,33% | - |
| 28.10.2025 | 121,40 | 121,40 | 121,40 | 121,40 | -3,04% | - |
| 27.10.2025 | 125,20 | 125,20 | 125,20 | 125,20 | 2,29% | - |
| 24.10.2025 | 122,40 | 122,40 | 122,40 | 122,40 | -0,65% | - |
| 23.10.2025 | 123,20 | 123,20 | 123,20 | 123,20 | 0,98% | - |
| 22.10.2025 | 122,00 | 122,00 | 122,00 | 122,00 | -1,61% | - |
| 21.10.2025 | 124,00 | 124,00 | 123,20 | 124,00 | -1,27% | 90,00 |
| 20.10.2025 | 125,60 | 125,60 | 125,60 | 125,60 | 3,80% | 40,00 |
| 17.10.2025 | 121,00 | 121,00 | 121,00 | 121,00 | 0,67% | - |
| 16.10.2025 | 120,20 | 120,20 | 120,20 | 120,20 | -1,64% | - |
| 15.10.2025 | 122,20 | 122,20 | 122,20 | 122,20 | -2,08% | - |
| 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% | - |