35,000€
-0,99%
Echtzeit-Aktienkurs STROEER SE + CO. KGAA
Bid:
Ask:
Aktienkurse zur STROEER SE + CO. KGAA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2025 | 36,50 | 36,50 | 35,80 | 35,80 | -1,51% | 38,00 |
| 04.11.2025 | 37,10 | 37,10 | 36,35 | 36,35 | -4,47% | 100,00 |
| 03.11.2025 | 38,05 | 38,05 | 38,05 | 38,05 | 0,00% | - |
| 31.10.2025 | 38,05 | 38,05 | 38,05 | 38,05 | -0,39% | - |
| 30.10.2025 | 38,25 | 38,25 | 38,20 | 38,20 | -0,39% | 50,00 |
| 29.10.2025 | 39,30 | 39,60 | 38,35 | 38,35 | -3,52% | 301,00 |
| 28.10.2025 | 39,70 | 39,75 | 39,70 | 39,75 | -2,09% | 9,00 |
| 27.10.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 1,12% | 30,00 |
| 24.10.2025 | 40,15 | 40,15 | 40,15 | 40,15 | -1,35% | - |
| 23.10.2025 | 40,70 | 40,70 | 40,70 | 40,70 | -0,37% | - |
| 22.10.2025 | 40,45 | 40,85 | 40,45 | 40,85 | 1,49% | 50,00 |
| 21.10.2025 | 40,25 | 40,25 | 40,25 | 40,25 | 1,26% | - |
| 20.10.2025 | 39,75 | 39,75 | 39,75 | 39,75 | -0,87% | - |
| 17.10.2025 | 40,10 | 40,10 | 40,10 | 40,10 | -1,23% | - |
| 16.10.2025 | 40,10 | 40,60 | 39,75 | 40,60 | 0,62% | 500,00 |
| 15.10.2025 | 38,95 | 40,35 | 38,95 | 40,35 | 3,20% | 600,00 |
| 14.10.2025 | 40,65 | 40,65 | 39,10 | 39,10 | -4,75% | 1,00 |
| 13.10.2025 | 42,10 | 42,10 | 40,55 | 41,05 | -2,38% | 485,00 |
| 10.10.2025 | 41,00 | 46,00 | 41,00 | 42,05 | 2,44% | 562,00 |
| 09.10.2025 | 40,45 | 41,05 | 40,45 | 41,05 | 2,50% | 524,00 |
| 08.10.2025 | 39,80 | 40,10 | 39,40 | 40,05 | 3,49% | 688,00 |
| 07.10.2025 | 38,60 | 38,70 | 38,60 | 38,70 | 2,79% | 100,00 |
| 06.10.2025 | 37,70 | 37,70 | 37,65 | 37,65 | 1,48% | 490,00 |
| 03.10.2025 | 37,10 | 37,10 | 37,10 | 37,10 | -0,67% | - |
| 02.10.2025 | 37,60 | 37,60 | 37,35 | 37,35 | -1,06% | 44,00 |
| 01.10.2025 | 37,90 | 37,90 | 37,75 | 37,75 | 0,27% | 200,00 |
| 30.09.2025 | 37,45 | 38,20 | 37,45 | 37,65 | 0,27% | 242,00 |
| 29.09.2025 | 37,55 | 37,55 | 37,55 | 37,55 | 1,21% | 3,00 |
| 26.09.2025 | 36,65 | 37,10 | 36,65 | 37,10 | 0,27% | 50,00 |
| 25.09.2025 | 37,50 | 37,50 | 37,00 | 37,00 | -2,25% | 75,00 |
| 24.09.2025 | 37,60 | 37,85 | 36,90 | 37,85 | -0,79% | 114,00 |
| 23.09.2025 | 37,85 | 38,15 | 37,85 | 38,15 | -0,91% | 4,00 |
| 22.09.2025 | 39,00 | 39,20 | 38,50 | 38,50 | 0,00% | 330,00 |
| 19.09.2025 | 36,80 | 39,60 | 36,80 | 38,50 | 0,92% | 210,00 |
| 18.09.2025 | 38,75 | 38,75 | 37,80 | 38,15 | -1,42% | 350,00 |
| 17.09.2025 | 39,60 | 39,60 | 38,60 | 38,70 | -2,15% | 300,00 |
| 16.09.2025 | 39,80 | 39,80 | 39,55 | 39,55 | -0,38% | 1,00 |
| 15.09.2025 | 39,40 | 39,70 | 39,40 | 39,70 | 0,51% | 42,00 |
| 12.09.2025 | 39,05 | 39,50 | 39,05 | 39,50 | 1,41% | 200,00 |
| 11.09.2025 | 39,63 | 39,63 | 38,95 | 38,95 | -1,02% | - |
| 10.09.2025 | 40,65 | 40,65 | 39,35 | 39,35 | -3,38% | 80,00 |
| 09.09.2025 | 40,73 | 40,73 | 40,65 | 40,73 | 0,87% | - |
| 08.09.2025 | 40,00 | 40,58 | 39,78 | 40,38 | 0,81% | - |
| 05.09.2025 | 40,10 | 40,10 | 39,85 | 40,05 | -0,25% | 240,00 |
| 04.09.2025 | 40,15 | 40,15 | 40,15 | 40,15 | -0,74% | - |
| 03.09.2025 | 40,15 | 40,45 | 40,15 | 40,45 | 0,87% | 333,00 |
| 02.09.2025 | 41,35 | 41,35 | 40,10 | 40,10 | -3,14% | 75,00 |
| 01.09.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -0,84% | - |
| 29.08.2025 | 41,75 | 41,75 | 41,75 | 41,75 | -0,48% | - |
| 28.08.2025 | 41,65 | 41,95 | 41,65 | 41,95 | -0,59% | 47,00 |
| 27.08.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -0,35% | - |
| 26.08.2025 | 42,50 | 42,50 | 42,20 | 42,35 | -0,35% | 145,00 |
| 25.08.2025 | 42,65 | 42,65 | 42,50 | 42,50 | 0,59% | 60,00 |
| 22.08.2025 | 42,20 | 42,25 | 42,20 | 42,25 | -0,12% | 36,00 |
| 21.08.2025 | 42,30 | 42,30 | 42,30 | 42,30 | 0,36% | - |
| 20.08.2025 | 42,15 | 42,15 | 42,15 | 42,15 | 0,36% | - |
| 19.08.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -1,06% | - |
| 18.08.2025 | 43,05 | 43,05 | 42,45 | 42,45 | -1,74% | 150,00 |
| 15.08.2025 | 43,05 | 43,20 | 43,00 | 43,20 | -0,23% | 180,00 |
| 14.08.2025 | 43,10 | 43,30 | 43,05 | 43,30 | -1,14% | 138,00 |
| 13.08.2025 | 45,40 | 45,40 | 43,80 | 43,80 | -5,50% | 80,00 |
| 12.08.2025 | 46,25 | 46,35 | 46,25 | 46,35 | -1,28% | 100,00 |
| 11.08.2025 | 46,60 | 46,95 | 46,60 | 46,95 | 0,54% | 80,00 |
| 08.08.2025 | 46,70 | 46,70 | 46,70 | 46,70 | -0,74% | 125,00 |
| 07.08.2025 | 47,05 | 47,05 | 47,05 | 47,05 | 1,40% | - |
| 06.08.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -1,28% | - |
| 05.08.2025 | 46,95 | 47,00 | 46,95 | 47,00 | 0,00% | 50,00 |
| 04.08.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -0,11% | - |
| 01.08.2025 | 47,05 | 47,05 | 47,05 | 47,05 | 0,32% | - |
| 31.07.2025 | 46,90 | 46,90 | 46,90 | 46,90 | 0,32% | - |
| 30.07.2025 | 47,25 | 47,25 | 46,75 | 46,75 | -1,68% | 30,00 |
| 29.07.2025 | 47,35 | 47,55 | 47,35 | 47,55 | -0,83% | 114,00 |
| 28.07.2025 | 47,95 | 47,95 | 47,95 | 47,95 | 0,00% | 2,00 |
| 25.07.2025 | 47,95 | 47,95 | 47,95 | 47,95 | -0,21% | - |
| 24.07.2025 | 48,05 | 48,05 | 48,05 | 48,05 | 0,10% | - |
| 23.07.2025 | 48,45 | 48,45 | 48,00 | 48,00 | 0,00% | 25,00 |
| 22.07.2025 | 47,75 | 48,00 | 47,75 | 48,00 | 0,21% | 40,00 |
| 21.07.2025 | 47,95 | 47,95 | 47,90 | 47,90 | 2,35% | 390,00 |
| 18.07.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -1,27% | - |
| 17.07.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 0,11% | - |