47,150€
-0,42%
Echtzeit-Aktienkurs Ströer SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Ströer SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 47,53 | 48,13 | 46,63 | 47,13 | -0,48% | - |
| 16.07.2025 | 47,60 | 47,60 | 47,35 | 47,35 | -1,56% | 100,00 |
| 15.07.2025 | 48,70 | 48,70 | 47,95 | 48,10 | -1,43% | 1.100,00 |
| 14.07.2025 | 48,35 | 48,80 | 48,35 | 48,80 | -1,31% | 200,00 |
| 11.07.2025 | 50,60 | 50,60 | 49,45 | 49,45 | -2,66% | 155,00 |
| 10.07.2025 | 50,80 | 50,80 | 50,80 | 50,80 | 0,00% | - |
| 09.07.2025 | 50,80 | 50,80 | 50,80 | 50,80 | 0,79% | - |
| 08.07.2025 | 50,00 | 50,40 | 50,00 | 50,40 | 1,51% | 50,00 |
| 07.07.2025 | 49,65 | 49,65 | 49,65 | 49,65 | -0,40% | - |
| 04.07.2025 | 50,20 | 50,20 | 49,85 | 49,85 | -2,45% | 100,00 |
| 03.07.2025 | 51,10 | 51,10 | 51,10 | 51,10 | 0,20% | - |
| 02.07.2025 | 51,80 | 51,80 | 51,00 | 51,00 | 0,20% | 490,00 |
| 01.07.2025 | 50,90 | 50,90 | 50,90 | 50,90 | 0,20% | - |
| 30.06.2025 | 50,80 | 50,80 | 50,80 | 50,80 | 1,40% | - |
| 27.06.2025 | 50,10 | 50,10 | 50,10 | 50,10 | 1,42% | - |
| 26.06.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -2,37% | - |
| 25.06.2025 | 50,60 | 50,60 | 50,60 | 50,60 | 2,74% | - |
| 24.06.2025 | 49,25 | 49,25 | 49,25 | 49,25 | 2,71% | - |
| 23.06.2025 | 47,95 | 47,95 | 47,95 | 47,95 | -0,83% | - |
| 20.06.2025 | 48,35 | 48,35 | 48,35 | 48,35 | -1,63% | - |
| 19.06.2025 | 49,15 | 49,15 | 49,15 | 49,15 | -1,21% | - |
| 18.06.2025 | 49,40 | 49,75 | 49,40 | 49,75 | 0,61% | 109,00 |
| 17.06.2025 | 49,45 | 49,45 | 49,45 | 49,45 | -0,10% | 32,00 |
| 16.06.2025 | 49,50 | 49,50 | 49,50 | 49,50 | 0,30% | - |
| 13.06.2025 | 50,70 | 50,70 | 49,35 | 49,35 | -4,17% | 190,00 |
| 12.06.2025 | 52,30 | 52,30 | 51,50 | 51,50 | -2,46% | 250,00 |
| 11.06.2025 | 51,90 | 52,80 | 51,90 | 52,80 | 1,34% | 170,00 |
| 10.06.2025 | 52,90 | 52,90 | 52,10 | 52,10 | -1,33% | 145,00 |
| 09.06.2025 | 52,80 | 52,80 | 52,80 | 52,80 | 0,38% | 35,00 |
| 06.06.2025 | 52,60 | 52,60 | 52,60 | 52,60 | -0,19% | - |
| 05.06.2025 | 52,80 | 53,20 | 52,70 | 52,70 | -4,53% | 345,00 |
| 04.06.2025 | 52,60 | 55,70 | 52,60 | 55,20 | 4,74% | 1.100,00 |
| 03.06.2025 | 52,70 | 52,70 | 52,70 | 52,70 | 0,19% | - |
| 02.06.2025 | 52,10 | 52,60 | 52,10 | 52,60 | 2,94% | 396,00 |
| 30.05.2025 | 51,20 | 51,20 | 51,10 | 51,10 | -0,20% | 260,00 |
| 29.05.2025 | 52,00 | 52,00 | 51,20 | 51,20 | -0,39% | 355,00 |
| 28.05.2025 | 51,40 | 51,40 | 51,40 | 51,40 | -0,19% | - |
| 27.05.2025 | 50,90 | 51,50 | 50,90 | 51,50 | 0,59% | 20,00 |
| 26.05.2025 | 50,90 | 51,20 | 50,90 | 51,20 | -0,39% | 1.372,00 |
| 23.05.2025 | 51,40 | 51,40 | 51,40 | 51,40 | 0,39% | 5,00 |
| 22.05.2025 | 51,20 | 51,20 | 51,20 | 51,20 | -0,97% | - |
| 21.05.2025 | 51,70 | 51,70 | 51,70 | 51,70 | 1,77% | - |
| 20.05.2025 | 50,80 | 50,80 | 50,80 | 50,80 | -0,59% | - |
| 19.05.2025 | 51,60 | 51,80 | 51,10 | 51,10 | -1,16% | 125,00 |
| 16.05.2025 | 50,90 | 51,70 | 50,90 | 51,70 | 2,17% | 20,00 |
| 15.05.2025 | 51,10 | 51,10 | 50,60 | 50,60 | -3,44% | 20,00 |
| 14.05.2025 | 52,00 | 52,40 | 52,00 | 52,40 | 0,00% | 190,00 |
| 13.05.2025 | 52,10 | 52,40 | 52,10 | 52,40 | 0,58% | 200,00 |
| 12.05.2025 | 50,60 | 52,10 | 50,60 | 52,10 | 5,79% | 80,00 |
| 09.05.2025 | 49,25 | 49,25 | 49,25 | 49,25 | -2,09% | - |
| 08.05.2025 | 52,10 | 52,10 | 49,95 | 50,30 | -4,19% | 287,00 |
| 07.05.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | - |
| 06.05.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,57% | - |
| 05.05.2025 | 52,20 | 52,20 | 52,20 | 52,20 | -0,95% | - |
| 02.05.2025 | 52,70 | 52,70 | 52,70 | 52,70 | 0,19% | - |
| 30.04.2025 | 52,60 | 52,60 | 52,60 | 52,60 | 0,57% | - |
| 29.04.2025 | 52,30 | 52,30 | 52,30 | 52,30 | 0,97% | - |
| 28.04.2025 | 51,80 | 51,80 | 51,80 | 51,80 | 0,78% | - |
| 25.04.2025 | 51,80 | 51,80 | 51,40 | 51,40 | -1,91% | 1,00 |
| 24.04.2025 | 52,40 | 52,40 | 52,40 | 52,40 | 1,35% | - |
| 23.04.2025 | 51,70 | 51,70 | 51,70 | 51,70 | 1,37% | - |
| 22.04.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 1,80% | 50,00 |
| 17.04.2025 | 49,55 | 50,10 | 49,55 | 50,10 | 0,30% | 150,00 |
| 16.04.2025 | 49,95 | 49,95 | 49,95 | 49,95 | 0,81% | - |
| 15.04.2025 | 49,55 | 49,55 | 49,55 | 49,55 | 0,00% | - |
| 14.04.2025 | 49,55 | 49,55 | 49,55 | 49,55 | 1,75% | - |
| 11.04.2025 | 48,70 | 48,70 | 48,70 | 48,70 | -5,62% | - |
| 10.04.2025 | 51,60 | 51,60 | 51,60 | 51,60 | 12,54% | - |
| 09.04.2025 | 45,85 | 45,85 | 45,85 | 45,85 | -4,08% | - |
| 08.04.2025 | 47,85 | 47,85 | 47,80 | 47,80 | 2,80% | 60,00 |
| 07.04.2025 | 46,50 | 46,50 | 46,50 | 46,50 | -8,46% | 20,00 |
| 04.04.2025 | 51,35 | 51,35 | 50,80 | 50,80 | -3,33% | 149,00 |
| 03.04.2025 | 52,55 | 52,55 | 52,55 | 52,55 | -1,22% | - |
| 02.04.2025 | 53,80 | 53,80 | 53,20 | 53,20 | -1,30% | 100,00 |
| 01.04.2025 | 53,90 | 53,90 | 53,90 | 53,90 | -0,28% | - |
| 31.03.2025 | 54,30 | 54,30 | 54,05 | 54,05 | -2,79% | 115,00 |
| 28.03.2025 | 55,60 | 55,60 | 55,60 | 55,60 | -1,77% | - |
| 27.03.2025 | 56,60 | 56,60 | 56,60 | 56,60 | -1,22% | - |
| 26.03.2025 | 57,40 | 57,40 | 57,30 | 57,30 | -0,26% | 100,00 |
| 25.03.2025 | 57,45 | 57,45 | 57,45 | 57,45 | 0,52% | - |
| 24.03.2025 | 57,15 | 57,15 | 57,15 | 57,15 | -1,21% | - |
| 21.03.2025 | 57,85 | 57,85 | 57,85 | 57,85 | 0,78% | - |
| 20.03.2025 | 57,40 | 57,40 | 57,40 | 57,40 | -0,52% | - |
| 19.03.2025 | 57,70 | 57,70 | 57,70 | 57,70 | -0,52% | - |
| 18.03.2025 | 58,05 | 58,05 | 58,00 | 58,00 | 0,78% | 6,00 |
| 17.03.2025 | 57,55 | 57,55 | 57,55 | 57,55 | -0,78% | 50,00 |
| 14.03.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 2,20% | - |
| 13.03.2025 | 56,75 | 56,75 | 56,75 | 56,75 | 0,80% | - |
| 12.03.2025 | 56,30 | 56,30 | 56,30 | 56,30 | 0,63% | - |
| 11.03.2025 | 55,95 | 55,95 | 55,95 | 55,95 | -1,50% | - |
| 10.03.2025 | 56,80 | 56,80 | 56,80 | 56,80 | 1,16% | - |
| 07.03.2025 | 56,15 | 56,15 | 56,15 | 56,15 | -0,80% | - |
| 06.03.2025 | 58,10 | 59,00 | 56,60 | 56,60 | 5,99% | 815,00 |
| 05.03.2025 | 53,40 | 53,40 | 53,40 | 53,40 | 0,38% | - |
| 04.03.2025 | 53,20 | 53,20 | 53,20 | 53,20 | 0,47% | - |
| 03.03.2025 | 52,95 | 52,95 | 52,95 | 52,95 | -0,47% | - |
| 28.02.2025 | 53,15 | 53,20 | 53,15 | 53,20 | -0,75% | 60,00 |
| 27.02.2025 | 52,95 | 53,60 | 52,70 | 53,60 | 0,56% | 235,00 |
| 26.02.2025 | 58,20 | 58,70 | 52,05 | 53,30 | -8,65% | 880,00 |
| 25.02.2025 | 58,00 | 58,35 | 58,00 | 58,35 | 0,00% | 52,00 |