46,550€
-2,12%
Echtzeit-Aktienkurs Ströer SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Ströer SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.11.2024 | 54,05 | 54,05 | 54,05 | 54,05 | -0,83% | - |
| 05.11.2024 | 53,20 | 54,50 | 53,20 | 54,50 | -0,09% | 20,00 |
| 04.11.2024 | 54,55 | 54,55 | 54,55 | 54,55 | -0,09% | - |
| 01.11.2024 | 54,60 | 54,60 | 54,60 | 54,60 | -0,27% | - |
| 31.10.2024 | 54,80 | 54,80 | 54,75 | 54,75 | -0,45% | 100,00 |
| 30.10.2024 | 55,20 | 55,20 | 55,00 | 55,00 | -1,17% | 50,00 |
| 29.10.2024 | 55,65 | 55,65 | 55,65 | 55,65 | -0,18% | - |
| 28.10.2024 | 54,95 | 55,75 | 54,95 | 55,75 | 0,63% | 2,00 |
| 25.10.2024 | 55,40 | 55,40 | 55,40 | 55,40 | 1,19% | - |
| 24.10.2024 | 54,75 | 54,75 | 54,75 | 54,75 | -1,53% | - |
| 23.10.2024 | 55,60 | 55,60 | 55,60 | 55,60 | -0,54% | 30,00 |
| 22.10.2024 | 56,70 | 56,70 | 55,90 | 55,90 | -2,53% | 25,00 |
| 21.10.2024 | 57,50 | 57,50 | 57,35 | 57,35 | 1,15% | 80,00 |
| 18.10.2024 | 56,70 | 56,70 | 56,70 | 56,70 | 0,35% | - |
| 17.10.2024 | 56,50 | 56,50 | 56,50 | 56,50 | 0,27% | - |
| 16.10.2024 | 56,50 | 56,50 | 56,35 | 56,35 | 0,81% | 34,00 |
| 15.10.2024 | 55,90 | 55,90 | 55,90 | 55,90 | -0,45% | - |
| 14.10.2024 | 56,15 | 56,15 | 56,15 | 56,15 | 1,45% | 2,00 |
| 11.10.2024 | 55,35 | 55,35 | 55,35 | 55,35 | -2,12% | - |
| 10.10.2024 | 56,55 | 56,55 | 56,55 | 56,55 | 0,09% | - |
| 09.10.2024 | 56,50 | 56,50 | 56,50 | 56,50 | 0,36% | - |
| 08.10.2024 | 56,30 | 56,30 | 56,30 | 56,30 | 0,09% | - |
| 07.10.2024 | 56,25 | 56,25 | 56,25 | 56,25 | 1,44% | - |
| 04.10.2024 | 55,45 | 55,45 | 55,45 | 55,45 | -0,98% | - |
| 03.10.2024 | 56,00 | 56,00 | 56,00 | 56,00 | -1,32% | - |
| 02.10.2024 | 56,75 | 56,75 | 56,75 | 56,75 | 0,27% | - |
| 01.10.2024 | 57,00 | 57,00 | 56,60 | 56,60 | -2,16% | 110,00 |
| 30.09.2024 | 57,85 | 57,85 | 57,85 | 57,85 | 0,78% | - |
| 27.09.2024 | 57,40 | 57,40 | 57,40 | 57,40 | -1,88% | - |
| 26.09.2024 | 56,85 | 58,50 | 56,85 | 58,50 | 4,65% | 200,00 |
| 25.09.2024 | 55,90 | 55,90 | 55,90 | 55,90 | -0,97% | - |
| 24.09.2024 | 56,45 | 56,45 | 56,45 | 56,45 | 1,26% | - |
| 23.09.2024 | 55,75 | 55,75 | 55,75 | 55,75 | -1,93% | - |
| 20.09.2024 | 56,85 | 56,85 | 56,85 | 56,85 | 3,65% | - |
| 19.09.2024 | 54,85 | 54,85 | 54,85 | 54,85 | -0,72% | - |
| 18.09.2024 | 55,25 | 55,25 | 55,25 | 55,25 | 0,27% | - |
| 17.09.2024 | 55,10 | 55,10 | 55,10 | 55,10 | -0,36% | - |
| 16.09.2024 | 55,30 | 55,30 | 55,30 | 55,30 | 1,10% | - |
| 13.09.2024 | 54,70 | 54,70 | 54,70 | 54,70 | 0,46% | - |
| 12.09.2024 | 54,45 | 54,45 | 54,45 | 54,45 | -1,45% | - |
| 11.09.2024 | 55,25 | 55,25 | 55,25 | 55,25 | -1,52% | - |
| 10.09.2024 | 56,10 | 56,10 | 56,10 | 56,10 | 2,37% | - |
| 09.09.2024 | 54,80 | 54,80 | 54,80 | 54,80 | -0,54% | - |
| 06.09.2024 | 57,60 | 57,60 | 55,10 | 55,10 | -4,01% | 5,00 |
| 05.09.2024 | 57,40 | 57,40 | 57,40 | 57,40 | -0,52% | - |
| 04.09.2024 | 57,70 | 57,70 | 57,70 | 57,70 | -2,20% | - |
| 03.09.2024 | 59,00 | 59,00 | 59,00 | 59,00 | 0,08% | - |
| 02.09.2024 | 58,95 | 58,95 | 58,95 | 58,95 | 0,00% | 19,00 |
| 30.08.2024 | 58,95 | 58,95 | 58,95 | 58,95 | -0,25% | - |
| 29.08.2024 | 58,70 | 59,10 | 58,70 | 59,10 | 0,08% | 200,00 |
| 28.08.2024 | 59,05 | 59,05 | 59,05 | 59,05 | 0,08% | - |
| 27.08.2024 | 59,00 | 59,00 | 59,00 | 59,00 | 0,00% | - |
| 26.08.2024 | 59,00 | 59,00 | 59,00 | 59,00 | 0,94% | - |
| 23.08.2024 | 58,45 | 58,45 | 58,45 | 58,45 | 0,09% | - |
| 22.08.2024 | 58,40 | 58,40 | 58,40 | 58,40 | -0,76% | - |
| 21.08.2024 | 58,85 | 58,85 | 58,85 | 58,85 | 0,26% | - |
| 20.08.2024 | 58,70 | 58,70 | 58,70 | 58,70 | 0,17% | - |
| 19.08.2024 | 58,60 | 58,60 | 58,60 | 58,60 | 0,00% | - |
| 16.08.2024 | 58,60 | 58,60 | 58,60 | 58,60 | 1,74% | - |
| 15.08.2024 | 58,10 | 58,10 | 57,60 | 57,60 | -0,52% | 100,00 |
| 14.08.2024 | 57,90 | 57,90 | 57,90 | 57,90 | 0,26% | - |
| 13.08.2024 | 57,85 | 57,85 | 57,75 | 57,75 | -0,09% | 103,00 |
| 12.08.2024 | 57,80 | 57,80 | 57,80 | 57,80 | -0,77% | - |
| 09.08.2024 | 58,50 | 58,50 | 58,25 | 58,25 | -2,67% | 2,00 |
| 08.08.2024 | 58,55 | 59,85 | 58,55 | 59,85 | 3,10% | 19,00 |
| 07.08.2024 | 58,05 | 58,05 | 58,05 | 58,05 | 0,78% | - |
| 06.08.2024 | 57,60 | 57,60 | 57,60 | 57,60 | 0,70% | - |
| 05.08.2024 | 58,35 | 58,35 | 57,20 | 57,20 | -7,74% | 10.135,00 |