54,200€
0,56%
Echtzeit-Aktienkurs Ströer SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Ströer SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 53,95 | 54,38 | 53,80 | 54,20 | 0,56% | - |
| 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 |
| 24.02.2025 | 56,25 | 58,35 | 56,25 | 58,35 | 5,14% | 3,00 |
| 21.02.2025 | 55,50 | 55,50 | 55,50 | 55,50 | -0,09% | - |
| 20.02.2025 | 55,55 | 55,55 | 55,55 | 55,55 | 0,63% | - |
| 19.02.2025 | 57,25 | 57,25 | 55,20 | 55,20 | -3,58% | 110,00 |
| 18.02.2025 | 57,25 | 57,25 | 57,25 | 57,25 | 0,26% | - |
| 17.02.2025 | 57,05 | 57,10 | 57,05 | 57,10 | -0,95% | 30,00 |
| 14.02.2025 | 57,65 | 57,65 | 57,65 | 57,65 | 2,58% | - |
| 13.02.2025 | 56,20 | 56,20 | 56,20 | 56,20 | 0,45% | - |
| 12.02.2025 | 56,05 | 56,05 | 55,95 | 55,95 | 0,00% | 20,00 |
| 11.02.2025 | 55,95 | 55,95 | 55,95 | 55,95 | -0,18% | - |
| 10.02.2025 | 56,05 | 56,05 | 56,05 | 56,05 | -0,80% | - |
| 07.02.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -0,35% | - |
| 06.02.2025 | 56,20 | 56,70 | 56,20 | 56,70 | 1,70% | 500,00 |
| 05.02.2025 | 56,65 | 56,65 | 55,75 | 55,75 | -1,06% | 230,00 |
| 04.02.2025 | 56,90 | 56,90 | 56,35 | 56,35 | 0,99% | 100,00 |
| 03.02.2025 | 55,80 | 55,80 | 55,80 | 55,80 | -3,54% | - |
| 31.01.2025 | 57,80 | 57,85 | 57,80 | 57,85 | 0,43% | 50,00 |
| 30.01.2025 | 57,60 | 57,60 | 57,60 | 57,60 | -0,69% | - |
| 29.01.2025 | 57,60 | 58,00 | 57,60 | 58,00 | 0,61% | 200,00 |
| 28.01.2025 | 57,05 | 57,85 | 57,05 | 57,65 | 0,79% | 195,00 |
| 27.01.2025 | 56,65 | 57,20 | 56,65 | 57,20 | 0,62% | 100,00 |
| 24.01.2025 | 56,30 | 56,85 | 56,30 | 56,85 | 2,62% | 500,00 |
| 23.01.2025 | 54,95 | 55,40 | 54,95 | 55,40 | 1,65% | 90,00 |
| 22.01.2025 | 54,15 | 54,50 | 54,15 | 54,50 | 0,65% | 45,00 |
| 21.01.2025 | 54,15 | 54,15 | 54,15 | 54,15 | -0,46% | - |
| 20.01.2025 | 54,40 | 54,40 | 54,40 | 54,40 | -0,09% | - |
| 17.01.2025 | 54,45 | 54,45 | 54,45 | 54,45 | -1,18% | - |
| 16.01.2025 | 55,10 | 55,10 | 55,10 | 55,10 | -0,09% | - |
| 15.01.2025 | 56,00 | 57,00 | 55,15 | 55,15 | -1,25% | 435,00 |
| 14.01.2025 | 55,85 | 55,85 | 55,85 | 55,85 | -0,53% | 37,00 |
| 13.01.2025 | 55,80 | 56,70 | 55,80 | 56,15 | 0,36% | 200,00 |
| 10.01.2025 | 45,86 | 55,95 | 45,86 | 55,95 | 22,48% | 2.937,00 |
| 09.01.2025 | 45,50 | 45,68 | 45,50 | 45,68 | 0,26% | 10,00 |
| 08.01.2025 | 45,56 | 45,56 | 45,56 | 45,56 | 1,24% | - |
| 07.01.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -0,13% | - |
| 06.01.2025 | 45,06 | 45,06 | 45,06 | 45,06 | -1,96% | - |
| 03.01.2025 | 45,96 | 45,96 | 45,96 | 45,96 | -0,09% | - |
| 02.01.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,44% | - |
| 30.12.2024 | 46,02 | 46,02 | 45,80 | 45,80 | -1,08% | 1,00 |
| 27.12.2024 | 46,22 | 46,30 | 46,22 | 46,30 | -0,17% | 51,00 |
| 23.12.2024 | 46,38 | 46,38 | 46,38 | 46,38 | -1,40% | - |
| 20.12.2024 | 47,04 | 47,04 | 47,04 | 47,04 | -1,09% | - |
| 19.12.2024 | 47,56 | 47,56 | 47,56 | 47,56 | -1,12% | - |
| 18.12.2024 | 48,10 | 48,10 | 48,10 | 48,10 | 0,33% | - |
| 17.12.2024 | 47,94 | 47,94 | 47,94 | 47,94 | -1,03% | - |
| 16.12.2024 | 48,44 | 48,44 | 48,44 | 48,44 | 1,04% | - |
| 13.12.2024 | 47,94 | 47,94 | 47,94 | 47,94 | -0,58% | - |
| 12.12.2024 | 48,60 | 48,60 | 48,22 | 48,22 | -1,59% | 7,00 |
| 11.12.2024 | 49,00 | 49,00 | 49,00 | 49,00 | -0,53% | - |
| 10.12.2024 | 49,26 | 49,26 | 49,26 | 49,26 | -0,77% | - |
| 09.12.2024 | 48,94 | 49,64 | 48,94 | 49,64 | 0,89% | 300,00 |
| 06.12.2024 | 49,06 | 49,38 | 49,06 | 49,20 | 0,20% | 110,00 |
| 05.12.2024 | 49,10 | 49,10 | 49,10 | 49,10 | -0,24% | - |
| 04.12.2024 | 49,22 | 49,22 | 49,22 | 49,22 | 0,82% | - |
| 03.12.2024 | 48,82 | 48,82 | 48,82 | 48,82 | 0,04% | 175,00 |
| 02.12.2024 | 48,70 | 48,94 | 48,70 | 48,80 | 0,45% | 164,00 |
| 29.11.2024 | 48,78 | 48,78 | 48,58 | 48,58 | -1,02% | 28,00 |
| 28.11.2024 | 48,36 | 49,08 | 48,36 | 49,08 | 2,34% | 400,00 |
| 27.11.2024 | 47,70 | 47,96 | 47,70 | 47,96 | 0,88% | 52,00 |
| 26.11.2024 | 47,66 | 47,66 | 47,54 | 47,54 | 0,13% | 600,00 |
| 25.11.2024 | 46,46 | 47,48 | 46,46 | 47,48 | 0,51% | 30,00 |
| 22.11.2024 | 47,06 | 47,24 | 47,06 | 47,24 | -0,51% | 60,00 |
| 21.11.2024 | 47,54 | 47,54 | 47,48 | 47,48 | -0,34% | 50,00 |
| 20.11.2024 | 47,64 | 47,64 | 47,64 | 47,64 | -0,75% | - |
| 19.11.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -0,46% | - |
| 18.11.2024 | 48,62 | 48,62 | 48,22 | 48,22 | 0,17% | 135,00 |
| 15.11.2024 | 48,14 | 48,14 | 48,14 | 48,14 | -1,80% | - |
| 14.11.2024 | 48,98 | 49,02 | 48,98 | 49,02 | 0,45% | 2,00 |
| 13.11.2024 | 48,86 | 49,86 | 48,80 | 48,80 | -0,16% | 425,00 |
| 12.11.2024 | 49,82 | 49,82 | 48,88 | 48,88 | -2,53% | 100,00 |
| 11.11.2024 | 49,66 | 50,15 | 49,66 | 50,15 | -3,46% | 80,00 |
| 08.11.2024 | 51,95 | 51,95 | 51,95 | 51,95 | -0,86% | - |
| 07.11.2024 | 52,40 | 52,40 | 52,40 | 52,40 | -3,05% | - |