36,770€
0,46%
Echtzeit-Aktienkurs STROEER SE + CO. KGAA
Bid:
Ask:
Aktienkurse zur STROEER SE + CO. KGAA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 36,62 | 37,00 | 36,62 | 37,00 | 1,09% | 1.000,00 |
| 12.10.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -0,76% | - |
| 09.10.2026 | 35,62 | 36,88 | 35,62 | 36,88 | 2,96% | 50,00 |
| 08.10.2026 | 35,82 | 35,82 | 35,82 | 35,82 | 0,90% | - |
| 07.10.2026 | 35,50 | 35,50 | 35,50 | 35,50 | -1,00% | - |
| 06.10.2026 | 35,60 | 35,86 | 35,60 | 35,86 | 0,79% | 200,00 |
| 05.10.2026 | 35,58 | 35,58 | 35,58 | 35,58 | -2,20% | - |
| 02.10.2026 | 35,84 | 36,38 | 35,84 | 36,38 | 3,12% | 100,00 |
| 01.10.2026 | 35,28 | 35,28 | 35,28 | 35,28 | -1,89% | - |
| 30.09.2026 | 35,96 | 35,96 | 35,96 | 35,96 | -0,88% | - |
| 29.09.2026 | 36,28 | 36,28 | 36,28 | 36,28 | -0,22% | - |
| 28.09.2026 | 37,40 | 37,40 | 36,36 | 36,36 | -1,89% | 1.100,00 |
| 25.09.2026 | 37,06 | 37,06 | 37,06 | 37,06 | -0,05% | - |
| 24.09.2026 | 37,08 | 37,08 | 37,08 | 37,08 | -1,07% | - |
| 23.09.2026 | 37,48 | 37,48 | 37,48 | 37,48 | 0,75% | - |
| 22.09.2026 | 36,80 | 37,20 | 36,80 | 37,20 | 1,86% | 200,00 |
| 21.09.2026 | 36,52 | 36,52 | 36,52 | 36,52 | 2,07% | - |
| 18.09.2026 | 35,78 | 35,78 | 35,78 | 35,78 | -1,54% | - |
| 17.09.2026 | 36,34 | 36,34 | 36,34 | 36,34 | -0,44% | - |
| 16.09.2026 | 36,50 | 36,50 | 36,50 | 36,50 | -2,14% | - |
| 15.09.2026 | 37,30 | 37,30 | 37,30 | 37,30 | -0,48% | - |
| 14.09.2026 | 37,18 | 37,48 | 37,18 | 37,48 | 0,43% | 100,00 |
| 11.09.2026 | 37,32 | 37,32 | 37,32 | 37,32 | 0,00% | - |
| 10.09.2026 | 37,10 | 37,32 | 37,10 | 37,32 | 0,70% | 450,00 |
| 09.09.2026 | 37,06 | 37,06 | 37,06 | 37,06 | -1,07% | - |
| 08.09.2026 | 37,46 | 37,46 | 37,46 | 37,46 | -0,11% | - |
| 07.09.2026 | 37,80 | 37,80 | 37,50 | 37,50 | -1,11% | 82,00 |
| 04.09.2026 | 37,92 | 37,92 | 37,92 | 37,92 | 0,69% | - |
| 03.09.2026 | 37,48 | 37,70 | 37,48 | 37,66 | 0,43% | 200,00 |
| 02.09.2026 | 37,72 | 37,72 | 37,50 | 37,50 | -3,90% | 250,00 |
| 01.09.2026 | 39,02 | 39,02 | 39,02 | 39,02 | 0,10% | - |
| 31.08.2026 | 38,98 | 38,98 | 38,98 | 38,98 | -1,32% | - |
| 28.08.2026 | 39,50 | 39,50 | 39,50 | 39,50 | 0,71% | - |
| 27.08.2026 | 39,62 | 39,62 | 39,22 | 39,22 | 0,00% | 103,00 |
| 26.08.2026 | 39,22 | 39,22 | 39,22 | 39,22 | -0,66% | - |
| 25.08.2026 | 39,50 | 39,50 | 39,48 | 39,48 | 0,77% | 250,00 |
| 24.08.2026 | 38,76 | 39,18 | 38,76 | 39,18 | 0,62% | 9,00 |
| 21.08.2026 | 38,82 | 38,94 | 38,82 | 38,94 | -0,66% | 170,00 |
| 20.08.2026 | 39,86 | 39,86 | 39,20 | 39,20 | -1,31% | 100,00 |
| 19.08.2026 | 39,72 | 39,72 | 39,72 | 39,72 | -1,00% | - |
| 18.08.2026 | 40,12 | 40,12 | 40,12 | 40,12 | -0,55% | - |
| 17.08.2026 | 40,34 | 40,34 | 40,34 | 40,34 | 1,66% | - |
| 14.08.2026 | 39,68 | 39,68 | 39,68 | 39,68 | -1,20% | - |
| 13.08.2026 | 39,48 | 40,16 | 39,48 | 40,16 | 1,36% | 200,00 |
| 12.08.2026 | 39,62 | 39,62 | 39,62 | 39,62 | 0,00% | - |
| 11.08.2026 | 39,62 | 39,62 | 39,62 | 39,62 | 0,25% | - |
| 10.08.2026 | 40,50 | 40,50 | 39,52 | 39,52 | -2,13% | 324,00 |
| 07.08.2026 | 40,38 | 40,38 | 40,38 | 40,38 | 0,15% | - |
| 06.08.2026 | 40,32 | 40,32 | 40,32 | 40,32 | -1,18% | - |
| 05.08.2026 | 40,88 | 41,02 | 40,80 | 40,80 | 0,59% | 2.310,00 |
| 04.08.2026 | 40,56 | 40,56 | 40,56 | 40,56 | 0,10% | - |
| 03.08.2026 | 39,56 | 40,70 | 39,56 | 40,52 | 2,79% | 598,00 |
| 31.07.2026 | 39,42 | 39,42 | 39,42 | 39,42 | -0,30% | - |
| 30.07.2026 | 39,84 | 40,04 | 39,54 | 39,54 | 0,10% | 300,00 |
| 29.07.2026 | 37,66 | 40,04 | 37,66 | 39,50 | 6,76% | 1.195,00 |
| 28.07.2026 | 36,54 | 37,00 | 36,54 | 37,00 | 1,43% | 300,00 |
| 27.07.2026 | 35,10 | 36,52 | 35,10 | 36,48 | 5,31% | 1.303,00 |
| 24.07.2026 | 34,64 | 34,64 | 34,64 | 34,64 | -1,25% | - |
| 23.07.2026 | 35,08 | 35,08 | 35,08 | 35,08 | -0,79% | - |
| 22.07.2026 | 35,34 | 35,36 | 35,34 | 35,36 | -0,45% | 20,00 |
| 21.07.2026 | 35,76 | 35,76 | 35,52 | 35,52 | -0,11% | 400,00 |
| 20.07.2026 | 35,56 | 35,56 | 35,56 | 35,56 | 0,17% | - |
| 17.07.2026 | 35,50 | 35,50 | 35,50 | 35,50 | 0,17% | - |
| 16.07.2026 | 35,44 | 35,44 | 35,44 | 35,44 | 1,72% | - |
| 15.07.2026 | 34,84 | 34,84 | 34,84 | 34,84 | -0,34% | - |
| 14.07.2026 | 34,96 | 34,96 | 34,96 | 34,96 | 1,39% | - |
| 13.07.2026 | 34,48 | 34,48 | 34,48 | 34,48 | -0,86% | - |
| 10.07.2026 | 33,92 | 34,78 | 33,92 | 34,78 | 3,20% | 100,00 |
| 09.07.2026 | 33,64 | 33,70 | 33,64 | 33,70 | -2,83% | 250,00 |
| 08.07.2026 | 34,68 | 34,68 | 34,68 | 34,68 | -1,20% | - |
| 07.07.2026 | 35,10 | 35,10 | 35,10 | 35,10 | -1,13% | - |
| 06.07.2026 | 34,98 | 35,50 | 34,98 | 35,50 | 2,42% | 4.012,00 |
| 03.07.2026 | 34,66 | 34,66 | 34,66 | 34,66 | 1,76% | - |
| 02.07.2026 | 34,06 | 34,06 | 34,06 | 34,06 | 0,24% | - |
| 01.07.2026 | 33,98 | 33,98 | 33,98 | 33,98 | 1,19% | 30,00 |
| 30.06.2026 | 33,58 | 33,58 | 33,58 | 33,58 | -0,06% | - |
| 29.06.2026 | 33,56 | 34,00 | 33,56 | 33,60 | 1,45% | 200,00 |
| 26.06.2026 | 33,00 | 33,12 | 33,00 | 33,12 | -0,24% | 36,00 |
| 25.06.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 1,34% | - |
| 24.06.2026 | 34,04 | 34,04 | 32,76 | 32,76 | -4,82% | 150,00 |
| 23.06.2026 | 34,42 | 34,42 | 34,42 | 34,42 | -2,60% | - |
| 22.06.2026 | 35,34 | 35,34 | 35,34 | 35,34 | 1,73% | - |
| 19.06.2026 | 34,74 | 34,74 | 34,74 | 34,74 | -0,69% | - |
| 18.06.2026 | 34,98 | 34,98 | 34,98 | 34,98 | 0,52% | - |
| 17.06.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -1,53% | - |
| 16.06.2026 | 35,26 | 35,34 | 35,26 | 35,34 | 3,51% | 20,00 |
| 15.06.2026 | 34,14 | 34,14 | 34,14 | 34,14 | 0,65% | - |
| 12.06.2026 | 34,10 | 34,10 | 33,92 | 33,92 | -0,88% | 10,00 |
| 11.06.2026 | 34,22 | 34,22 | 34,22 | 34,22 | -1,95% | - |
| 10.06.2026 | 34,62 | 34,90 | 34,62 | 34,90 | 0,40% | 100,00 |
| 09.06.2026 | 34,76 | 34,76 | 34,76 | 34,76 | 0,29% | - |
| 08.06.2026 | 34,66 | 34,66 | 34,66 | 34,66 | -2,26% | 10,00 |
| 05.06.2026 | 35,44 | 35,46 | 35,44 | 35,46 | 0,45% | 206,00 |
| 04.06.2026 | 33,72 | 35,30 | 33,72 | 35,30 | -1,29% | 500,00 |
| 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 |