31,275€
2,88%
Echtzeit-Aktienkurs Ströer SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Ströer SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,50% | - |
| 31.03.2026 | 29,90 | 30,25 | 29,90 | 30,25 | 0,50% | 2,00 |
| 30.03.2026 | 29,30 | 30,10 | 29,30 | 30,10 | 0,33% | 620,00 |
| 27.03.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 26.03.2026 | 29,80 | 30,20 | 29,80 | 30,20 | 0,83% | 100,00 |
| 25.03.2026 | 30,05 | 30,10 | 29,95 | 29,95 | 0,84% | 96,00 |
| 24.03.2026 | 29,80 | 29,80 | 29,70 | 29,70 | -2,14% | 100,00 |
| 23.03.2026 | 29,80 | 30,35 | 28,80 | 30,35 | -2,10% | 320,00 |
| 20.03.2026 | 31,50 | 31,50 | 31,00 | 31,00 | -3,43% | 65,00 |
| 19.03.2026 | 32,10 | 32,10 | 32,10 | 32,10 | -1,38% | - |
| 18.03.2026 | 32,00 | 32,70 | 32,00 | 32,55 | 2,36% | 400,00 |
| 17.03.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -0,16% | - |
| 16.03.2026 | 32,80 | 32,80 | 31,85 | 31,85 | -3,34% | 1.000,00 |
| 13.03.2026 | 32,95 | 32,95 | 32,95 | 32,95 | 2,33% | - |
| 12.03.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 11.03.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -2,69% | - |
| 10.03.2026 | 33,45 | 33,60 | 33,45 | 33,50 | -0,59% | 75,00 |
| 09.03.2026 | 32,80 | 33,70 | 32,80 | 33,70 | 0,00% | 665,00 |
| 06.03.2026 | 32,95 | 33,70 | 32,95 | 33,70 | 2,90% | 179,00 |
| 05.03.2026 | 33,70 | 33,70 | 31,30 | 32,75 | -4,93% | 1.238,00 |
| 04.03.2026 | 33,55 | 34,45 | 33,55 | 34,45 | 2,07% | 200,00 |
| 03.03.2026 | 33,75 | 33,75 | 33,75 | 33,75 | -0,59% | 300,00 |
| 02.03.2026 | 34,25 | 34,25 | 33,95 | 33,95 | -1,45% | 80,00 |
| 27.02.2026 | 34,05 | 34,60 | 34,05 | 34,45 | 0,73% | 316,00 |
| 26.02.2026 | 32,85 | 34,20 | 32,85 | 34,20 | 1,48% | 246,00 |
| 25.02.2026 | 33,70 | 33,70 | 33,70 | 33,70 | -0,88% | 100,00 |
| 24.02.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -1,02% | - |
| 23.02.2026 | 34,35 | 34,35 | 34,35 | 34,35 | -0,72% | - |
| 20.02.2026 | 34,15 | 34,60 | 34,15 | 34,60 | 0,87% | 395,00 |
| 19.02.2026 | 34,10 | 34,30 | 34,10 | 34,30 | 1,33% | 103,00 |
| 18.02.2026 | 34,25 | 34,25 | 33,85 | 33,85 | -1,31% | 71,00 |
| 17.02.2026 | 34,15 | 34,30 | 34,15 | 34,30 | -0,72% | 60,00 |
| 16.02.2026 | 34,70 | 34,75 | 34,55 | 34,55 | -0,86% | 370,00 |
| 13.02.2026 | 34,85 | 34,85 | 34,85 | 34,85 | -0,85% | 145,00 |
| 12.02.2026 | 35,15 | 35,15 | 35,15 | 35,15 | -0,14% | - |
| 11.02.2026 | 35,85 | 35,85 | 35,20 | 35,20 | 1,88% | 420,00 |
| 10.02.2026 | 33,50 | 34,55 | 33,50 | 34,55 | 3,13% | 281,00 |
| 09.02.2026 | 33,50 | 33,50 | 33,50 | 33,50 | 1,36% | - |
| 06.02.2026 | 33,15 | 33,15 | 32,80 | 33,05 | -0,90% | 230,00 |
| 05.02.2026 | 33,15 | 33,35 | 33,15 | 33,35 | 4,22% | 406,00 |
| 04.02.2026 | 32,20 | 32,20 | 32,00 | 32,00 | 0,00% | 50,00 |
| 03.02.2026 | 34,20 | 34,20 | 32,00 | 32,00 | -6,30% | 425,00 |
| 02.02.2026 | 33,80 | 34,15 | 33,80 | 34,15 | 0,89% | 294,00 |
| 30.01.2026 | 33,85 | 33,85 | 33,85 | 33,85 | 0,74% | - |
| 29.01.2026 | 34,25 | 34,25 | 33,60 | 33,60 | -2,04% | 151,00 |
| 28.01.2026 | 34,30 | 34,30 | 34,30 | 34,30 | -0,58% | - |
| 27.01.2026 | 35,25 | 35,25 | 34,40 | 34,50 | -2,54% | 309,00 |
| 26.01.2026 | 35,95 | 36,05 | 35,40 | 35,40 | -2,34% | 429,00 |
| 23.01.2026 | 35,40 | 36,25 | 35,40 | 36,25 | 2,11% | 230,00 |
| 22.01.2026 | 34,35 | 35,50 | 34,35 | 35,50 | 3,65% | 465,00 |
| 21.01.2026 | 35,10 | 35,10 | 33,90 | 34,25 | -2,42% | 747,00 |
| 20.01.2026 | 35,65 | 35,65 | 35,00 | 35,10 | -1,82% | 300,00 |
| 19.01.2026 | 35,60 | 35,75 | 35,20 | 35,75 | -0,42% | 350,00 |
| 16.01.2026 | 35,90 | 35,90 | 35,90 | 35,90 | -0,97% | - |
| 15.01.2026 | 37,00 | 37,00 | 36,25 | 36,25 | -1,76% | 471,00 |
| 14.01.2026 | 36,85 | 36,90 | 36,85 | 36,90 | -0,54% | 17,00 |
| 13.01.2026 | 37,10 | 37,10 | 37,10 | 37,10 | -1,46% | - |
| 12.01.2026 | 37,80 | 37,80 | 37,55 | 37,65 | -1,57% | 219,00 |
| 09.01.2026 | 37,75 | 38,25 | 37,75 | 38,25 | 0,39% | 200,00 |
| 08.01.2026 | 38,00 | 38,10 | 37,60 | 38,10 | 1,60% | 270,00 |
| 07.01.2026 | 37,85 | 37,85 | 37,50 | 37,50 | -1,19% | 150,00 |
| 06.01.2026 | 37,95 | 37,95 | 37,95 | 37,95 | 1,07% | - |
| 05.01.2026 | 37,60 | 37,60 | 37,55 | 37,55 | 0,67% | 143,00 |
| 02.01.2026 | 36,95 | 37,30 | 36,95 | 37,30 | 2,05% | 50,00 |
| 30.12.2025 | 36,55 | 36,80 | 36,50 | 36,55 | -0,14% | 1.336,00 |
| 29.12.2025 | 36,65 | 36,65 | 36,45 | 36,60 | 0,97% | 764,00 |
| 23.12.2025 | 36,15 | 36,40 | 36,15 | 36,25 | 0,69% | 1.093,00 |
| 22.12.2025 | 36,50 | 36,65 | 35,90 | 36,00 | -1,10% | 1.092,00 |
| 19.12.2025 | 36,35 | 36,40 | 36,30 | 36,40 | 0,83% | 398,00 |
| 18.12.2025 | 36,10 | 36,10 | 36,10 | 36,10 | -1,37% | - |
| 17.12.2025 | 36,80 | 36,80 | 36,45 | 36,60 | -1,48% | 160,00 |
| 16.12.2025 | 36,10 | 37,15 | 36,10 | 37,15 | 2,62% | 861,00 |
| 15.12.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | 123,00 |
| 12.12.2025 | 36,35 | 36,50 | 36,00 | 36,00 | 2,71% | 101,00 |
| 11.12.2025 | 35,05 | 35,05 | 35,05 | 35,05 | -1,41% | - |
| 10.12.2025 | 35,65 | 35,65 | 35,55 | 35,55 | -0,28% | 3,00 |
| 09.12.2025 | 35,95 | 36,15 | 35,65 | 35,65 | -3,13% | 170,00 |
| 08.12.2025 | 36,45 | 36,80 | 36,45 | 36,80 | 1,80% | 100,00 |
| 05.12.2025 | 36,15 | 36,15 | 36,15 | 36,15 | 1,97% | 36,00 |
| 04.12.2025 | 34,95 | 35,45 | 34,95 | 35,45 | 1,87% | 100,00 |
| 03.12.2025 | 34,70 | 34,80 | 34,70 | 34,80 | -1,56% | 153,00 |
| 02.12.2025 | 35,35 | 35,35 | 35,35 | 35,35 | -0,42% | - |
| 01.12.2025 | 35,50 | 35,50 | 35,00 | 35,50 | 0,00% | 120,00 |
| 28.11.2025 | 35,35 | 35,50 | 35,35 | 35,50 | 1,57% | 10,00 |
| 27.11.2025 | 35,00 | 35,00 | 34,95 | 34,95 | -0,43% | 13,00 |
| 26.11.2025 | 35,50 | 35,50 | 35,10 | 35,10 | -2,23% | 10,00 |
| 25.11.2025 | 35,55 | 35,90 | 35,30 | 35,90 | 2,57% | 75,00 |
| 24.11.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 4,48% | 8,00 |
| 21.11.2025 | 33,50 | 33,50 | 33,50 | 33,50 | -3,32% | - |
| 20.11.2025 | 34,65 | 34,65 | 34,65 | 34,65 | -0,43% | - |
| 19.11.2025 | 34,40 | 34,80 | 34,40 | 34,80 | 0,58% | 50,00 |
| 18.11.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,70% | - |
| 17.11.2025 | 34,80 | 35,20 | 34,35 | 35,20 | 1,59% | 636,00 |
| 14.11.2025 | 34,85 | 34,85 | 34,65 | 34,65 | -1,56% | 1,00 |
| 13.11.2025 | 34,60 | 35,20 | 34,60 | 35,20 | 1,44% | 208,00 |
| 12.11.2025 | 33,95 | 35,00 | 33,95 | 34,70 | 1,61% | 325,00 |
| 11.11.2025 | 36,05 | 36,05 | 33,40 | 34,15 | -6,18% | 143,00 |
| 10.11.2025 | 35,90 | 36,40 | 35,90 | 36,40 | 0,28% | 80,00 |
| 07.11.2025 | 36,30 | 36,30 | 36,30 | 36,30 | -0,14% | 3,00 |
| 06.11.2025 | 36,15 | 36,35 | 36,15 | 36,35 | 1,54% | 36,00 |