33,810€
-5,45%
Echtzeit-Aktienkurs Ströer SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Ströer SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 35,90 | 35,90 | 35,76 | 35,76 | -4,84% | 100,00 |
| 02.06.2026 | 38,18 | 38,38 | 37,58 | 37,58 | -2,19% | 300,00 |
| 01.06.2026 | 37,60 | 38,60 | 37,60 | 38,42 | 2,56% | 870,00 |
| 29.05.2026 | 37,46 | 37,46 | 37,46 | 37,46 | -0,90% | - |
| 28.05.2026 | 38,26 | 38,26 | 37,80 | 37,80 | -0,37% | 1.000,00 |
| 27.05.2026 | 37,50 | 37,94 | 37,50 | 37,94 | -0,37% | 50,00 |
| 26.05.2026 | 38,08 | 38,08 | 38,08 | 38,08 | -0,31% | - |
| 25.05.2026 | 37,40 | 38,20 | 37,40 | 38,20 | 2,36% | 250,00 |
| 22.05.2026 | 37,32 | 37,32 | 37,32 | 37,32 | -0,48% | - |
| 21.05.2026 | 34,64 | 37,80 | 34,64 | 37,50 | 7,94% | 370,00 |
| 20.05.2026 | 34,76 | 34,76 | 34,12 | 34,74 | -1,08% | 830,00 |
| 19.05.2026 | 38,58 | 39,00 | 34,36 | 35,12 | -8,73% | 410,00 |
| 18.05.2026 | 38,50 | 38,78 | 38,40 | 38,48 | -0,36% | 670,00 |
| 15.05.2026 | 39,06 | 39,06 | 38,50 | 38,62 | -1,98% | 300,00 |
| 14.05.2026 | 38,86 | 39,40 | 38,86 | 39,40 | 1,23% | 200,00 |
| 13.05.2026 | 39,76 | 39,76 | 38,92 | 38,92 | -2,06% | 55,00 |
| 12.05.2026 | 39,26 | 39,94 | 39,20 | 39,74 | 1,58% | 855,00 |
| 11.05.2026 | 39,08 | 39,12 | 39,08 | 39,12 | -0,25% | 100,00 |
| 08.05.2026 | 38,78 | 39,50 | 38,78 | 39,22 | 0,82% | 1.440,00 |
| 07.05.2026 | 37,02 | 39,20 | 37,02 | 38,90 | 6,11% | 579,00 |
| 06.05.2026 | 36,66 | 36,66 | 36,66 | 36,66 | -1,77% | 50,00 |
| 05.05.2026 | 37,30 | 37,32 | 37,30 | 37,32 | -1,43% | 70,00 |
| 04.05.2026 | 37,68 | 37,86 | 37,68 | 37,86 | 2,44% | 510,00 |
| 30.04.2026 | 36,78 | 37,20 | 36,78 | 36,96 | -0,86% | 750,00 |
| 29.04.2026 | 36,54 | 37,28 | 36,54 | 37,28 | 2,08% | 200,00 |
| 28.04.2026 | 36,16 | 36,52 | 36,16 | 36,52 | 0,22% | 100,00 |
| 27.04.2026 | 36,08 | 36,44 | 36,08 | 36,44 | 0,00% | 75,00 |
| 24.04.2026 | 36,44 | 36,44 | 36,44 | 36,44 | -2,62% | - |
| 23.04.2026 | 37,42 | 37,42 | 37,42 | 37,42 | -1,47% | - |
| 22.04.2026 | 37,34 | 37,98 | 37,34 | 37,98 | 0,37% | 300,00 |
| 21.04.2026 | 37,82 | 38,12 | 37,82 | 37,84 | -0,42% | 200,00 |
| 20.04.2026 | 37,02 | 38,00 | 37,02 | 38,00 | 0,74% | 310,00 |
| 17.04.2026 | 36,96 | 37,76 | 36,96 | 37,72 | 2,28% | 1.455,00 |
| 16.04.2026 | 36,92 | 36,92 | 36,88 | 36,88 | 1,77% | 100,00 |
| 15.04.2026 | 36,24 | 36,24 | 36,24 | 36,24 | 0,00% | - |
| 14.04.2026 | 35,70 | 36,72 | 35,66 | 36,24 | 0,78% | 2.220,00 |
| 13.04.2026 | 34,40 | 35,96 | 34,08 | 35,96 | 2,98% | 245,00 |
| 10.04.2026 | 32,88 | 35,56 | 32,88 | 34,92 | 8,92% | 360,00 |
| 09.04.2026 | 32,06 | 32,06 | 32,06 | 32,06 | -0,37% | - |
| 08.04.2026 | 32,18 | 32,18 | 32,18 | 32,18 | 0,50% | - |
| 07.04.2026 | 31,28 | 32,02 | 31,28 | 32,02 | 6,03% | 2,00 |
| 02.04.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | 80,00 |
| 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 |