67,025€
0,49%
Echtzeit-Aktienkurs Ströer SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Ströer SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 67,23 | 67,63 | 66,98 | 67,05 | 0,52% | - |
| 20.05.2024 | 66,70 | 66,70 | 66,70 | 66,70 | 2,69% | - |
| 17.05.2024 | 64,95 | 64,95 | 64,95 | 64,95 | -0,84% | - |
| 16.05.2024 | 63,80 | 65,50 | 63,80 | 65,50 | 6,24% | 285,00 |
| 15.05.2024 | 61,65 | 61,65 | 61,65 | 61,65 | -1,83% | - |
| 14.05.2024 | 62,80 | 62,80 | 62,80 | 62,80 | -0,71% | - |
| 13.05.2024 | 63,00 | 63,25 | 63,00 | 63,25 | 1,20% | 15,00 |
| 10.05.2024 | 62,75 | 62,75 | 62,50 | 62,50 | -0,24% | 5,00 |
| 09.05.2024 | 62,55 | 62,65 | 62,55 | 62,65 | 2,54% | 50,00 |
| 08.05.2024 | 61,10 | 61,10 | 61,10 | 61,10 | 0,08% | - |
| 07.05.2024 | 61,05 | 61,05 | 61,05 | 61,05 | -1,21% | - |
| 06.05.2024 | 61,80 | 61,80 | 61,80 | 61,80 | 3,43% | - |
| 03.05.2024 | 59,75 | 59,75 | 59,75 | 59,75 | -0,75% | - |
| 02.05.2024 | 60,10 | 60,20 | 60,10 | 60,20 | 0,00% | 300,00 |
| 30.04.2024 | 60,20 | 60,20 | 60,20 | 60,20 | 0,17% | - |
| 29.04.2024 | 60,10 | 60,10 | 60,10 | 60,10 | -0,50% | - |
| 26.04.2024 | 60,40 | 60,40 | 60,40 | 60,40 | -0,08% | - |
| 25.04.2024 | 60,45 | 60,45 | 60,45 | 60,45 | -0,74% | - |
| 24.04.2024 | 60,75 | 60,90 | 60,75 | 60,90 | -0,08% | 35,00 |
| 23.04.2024 | 60,25 | 60,95 | 60,25 | 60,95 | 3,92% | 500,00 |
| 22.04.2024 | 58,65 | 58,65 | 58,65 | 58,65 | 0,95% | - |
| 19.04.2024 | 58,10 | 58,10 | 58,10 | 58,10 | -0,60% | - |
| 18.04.2024 | 58,45 | 58,45 | 58,45 | 58,45 | -0,60% | - |
| 17.04.2024 | 57,55 | 58,80 | 57,55 | 58,80 | 2,08% | 77,00 |
| 16.04.2024 | 57,40 | 57,60 | 57,40 | 57,60 | -0,52% | 15,00 |
| 15.04.2024 | 57,90 | 57,90 | 57,90 | 57,90 | 0,78% | 180,00 |
| 12.04.2024 | 57,45 | 57,45 | 57,45 | 57,45 | 0,00% | - |
| 11.04.2024 | 57,45 | 57,45 | 57,45 | 57,45 | 2,59% | - |
| 10.04.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 1,17% | - |
| 09.04.2024 | 55,35 | 55,35 | 55,35 | 55,35 | 0,00% | - |
| 08.04.2024 | 55,35 | 55,35 | 55,35 | 55,35 | 0,73% | 50,00 |
| 05.04.2024 | 54,95 | 54,95 | 54,95 | 54,95 | -1,79% | - |
| 04.04.2024 | 55,85 | 55,95 | 55,85 | 55,95 | 0,54% | 10,00 |
| 03.04.2024 | 55,65 | 55,65 | 55,65 | 55,65 | -1,07% | - |
| 02.04.2024 | 56,25 | 56,25 | 56,25 | 56,25 | 0,99% | - |
| 28.03.2024 | 55,70 | 55,70 | 55,70 | 55,70 | 0,09% | - |
| 27.03.2024 | 55,65 | 55,65 | 55,65 | 55,65 | -0,62% | - |
| 26.03.2024 | 55,50 | 56,00 | 55,50 | 56,00 | -0,88% | 25,00 |
| 25.03.2024 | 56,50 | 56,50 | 56,50 | 56,50 | 2,36% | 30,00 |
| 22.03.2024 | 55,20 | 55,20 | 55,20 | 55,20 | 0,36% | - |
| 21.03.2024 | 55,00 | 55,00 | 55,00 | 55,00 | -0,90% | - |
| 20.03.2024 | 54,75 | 55,70 | 54,75 | 55,50 | 1,19% | 128,00 |
| 19.03.2024 | 54,85 | 54,85 | 54,85 | 54,85 | -0,09% | - |
| 18.03.2024 | 54,90 | 54,90 | 54,90 | 54,90 | 1,39% | - |
| 15.03.2024 | 54,15 | 54,15 | 54,15 | 54,15 | 0,74% | - |
| 14.03.2024 | 53,75 | 53,75 | 53,75 | 53,75 | 0,56% | - |
| 13.03.2024 | 53,45 | 53,45 | 53,45 | 53,45 | 0,09% | - |
| 12.03.2024 | 53,40 | 53,40 | 53,40 | 53,40 | -0,84% | - |
| 11.03.2024 | 53,85 | 53,85 | 53,85 | 53,85 | 0,56% | - |
| 08.03.2024 | 53,55 | 53,55 | 53,55 | 53,55 | 0,37% | - |
| 07.03.2024 | 53,35 | 53,35 | 53,35 | 53,35 | -2,29% | - |
| 06.03.2024 | 54,35 | 54,60 | 54,35 | 54,60 | 4,50% | 100,00 |
| 05.03.2024 | 52,25 | 52,25 | 52,25 | 52,25 | 0,19% | - |
| 04.03.2024 | 51,30 | 52,15 | 51,30 | 52,15 | 0,68% | 75,00 |
| 01.03.2024 | 51,80 | 51,80 | 51,80 | 51,80 | -0,48% | - |
| 29.02.2024 | 52,05 | 52,05 | 52,05 | 52,05 | 0,10% | - |
| 28.02.2024 | 52,45 | 52,45 | 52,00 | 52,00 | -1,42% | 45,00 |
| 27.02.2024 | 52,75 | 52,75 | 52,75 | 52,75 | -1,59% | - |
| 26.02.2024 | 53,60 | 53,60 | 53,60 | 53,60 | 0,75% | 20,00 |
| 23.02.2024 | 53,20 | 53,20 | 53,20 | 53,20 | 0,57% | - |
| 22.02.2024 | 52,90 | 52,90 | 52,90 | 52,90 | 0,09% | - |
| 21.02.2024 | 52,85 | 52,85 | 52,85 | 52,85 | 0,00% | - |
| 20.02.2024 | 52,85 | 52,85 | 52,85 | 52,85 | 0,38% | - |
| 19.02.2024 | 52,65 | 52,65 | 52,65 | 52,65 | -0,47% | - |
| 16.02.2024 | 52,45 | 52,90 | 52,45 | 52,90 | 0,00% | 200,00 |
| 15.02.2024 | 52,90 | 52,90 | 52,90 | 52,90 | 0,86% | - |
| 14.02.2024 | 52,45 | 52,45 | 52,45 | 52,45 | -0,38% | - |
| 13.02.2024 | 52,60 | 52,65 | 52,60 | 52,65 | 0,29% | 150,00 |
| 12.02.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 0,77% | - |
| 09.02.2024 | 52,10 | 52,10 | 52,10 | 52,10 | 0,19% | - |
| 08.02.2024 | 51,65 | 52,00 | 51,65 | 52,00 | -0,19% | 35,00 |
| 07.02.2024 | 52,25 | 52,25 | 52,10 | 52,10 | -0,38% | 20,00 |
| 06.02.2024 | 52,20 | 52,30 | 52,20 | 52,30 | -0,57% | 25,00 |
| 05.02.2024 | 52,60 | 52,60 | 52,60 | 52,60 | -2,05% | 20,00 |
| 02.02.2024 | 53,70 | 53,70 | 53,70 | 53,70 | -0,83% | - |
| 01.02.2024 | 54,15 | 54,15 | 54,15 | 54,15 | -0,09% | - |
| 31.01.2024 | 54,20 | 54,20 | 54,20 | 54,20 | 0,74% | - |
| 30.01.2024 | 53,80 | 53,80 | 53,80 | 53,80 | 0,00% | - |
| 29.01.2024 | 53,95 | 53,95 | 53,80 | 53,80 | -2,27% | 200,00 |
| 26.01.2024 | 55,05 | 55,05 | 55,05 | 55,05 | -0,09% | - |
| 25.01.2024 | 54,05 | 55,10 | 54,05 | 55,10 | 2,42% | 120,00 |
| 24.01.2024 | 53,80 | 53,80 | 53,80 | 53,80 | 0,47% | - |
| 23.01.2024 | 53,55 | 53,55 | 53,55 | 53,55 | 0,00% | - |
| 22.01.2024 | 51,95 | 53,55 | 51,95 | 53,55 | 3,38% | 100,00 |
| 19.01.2024 | 51,80 | 51,80 | 51,80 | 51,80 | 0,97% | - |
| 18.01.2024 | 51,30 | 51,30 | 51,30 | 51,30 | -0,97% | - |
| 17.01.2024 | 51,80 | 51,80 | 51,80 | 51,80 | -1,05% | - |
| 16.01.2024 | 52,15 | 52,35 | 52,15 | 52,35 | -0,10% | 48,00 |
| 15.01.2024 | 52,40 | 52,40 | 52,40 | 52,40 | 0,58% | - |
| 12.01.2024 | 52,10 | 52,10 | 52,10 | 52,10 | -1,88% | - |
| 11.01.2024 | 53,10 | 53,10 | 53,10 | 53,10 | 1,14% | - |
| 10.01.2024 | 52,45 | 52,50 | 52,45 | 52,50 | -0,19% | 15,00 |
| 09.01.2024 | 52,60 | 52,60 | 52,60 | 52,60 | 0,96% | - |
| 08.01.2024 | 52,10 | 52,10 | 52,10 | 52,10 | -0,29% | - |
| 05.01.2024 | 52,25 | 52,25 | 52,25 | 52,25 | -0,57% | - |
| 04.01.2024 | 52,55 | 52,55 | 52,55 | 52,55 | -0,57% | - |
| 03.01.2024 | 52,85 | 52,85 | 52,85 | 52,85 | -1,58% | - |
| 02.01.2024 | 53,70 | 53,70 | 53,70 | 53,70 | 0,09% | - |
| 29.12.2023 | 52,00 | 53,65 | 52,00 | 53,65 | 3,37% | 220,00 |
| 28.12.2023 | 52,25 | 52,25 | 51,90 | 51,90 | -1,14% | 50,00 |