120,000€
-1,64%
Echtzeit-Aktienkurs Sto SE & Co. KGaA Vz.
Bid:
Ask:
Aktienkurse zur Sto SE & Co. KGaA Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 122,50 | 122,80 | 120,70 | 121,20 | -0,90% | 240,00 |
| 05.06.2025 | 123,90 | 124,10 | 121,80 | 122,30 | -0,97% | 2.267,00 |
| 04.06.2025 | 122,30 | 125,10 | 121,40 | 123,50 | 0,90% | 2.375,00 |
| 03.06.2025 | 116,90 | 122,40 | 116,40 | 122,40 | 4,08% | 354,00 |
| 02.06.2025 | 116,20 | 118,00 | 115,00 | 117,60 | 0,77% | 165,00 |
| 30.05.2025 | 118,90 | 120,30 | 116,40 | 116,70 | -1,77% | 733,00 |
| 29.05.2025 | 119,80 | 120,40 | 118,70 | 118,80 | -0,25% | 165,00 |
| 28.05.2025 | 119,50 | 120,70 | 118,20 | 119,10 | -0,42% | 3.397,00 |
| 27.05.2025 | 118,90 | 120,60 | 118,10 | 119,60 | 0,34% | 630,00 |
| 26.05.2025 | 117,10 | 120,40 | 117,10 | 119,20 | 2,94% | 775,00 |
| 23.05.2025 | 116,70 | 118,10 | 114,30 | 115,80 | -1,19% | 3.592,00 |
| 22.05.2025 | 117,60 | 118,50 | 116,40 | 117,20 | -0,59% | 1.421,00 |
| 21.05.2025 | 120,50 | 120,70 | 116,80 | 117,90 | -1,91% | 1.365,00 |
| 20.05.2025 | 121,60 | 122,50 | 120,00 | 120,20 | -1,72% | 1.636,00 |
| 19.05.2025 | 121,10 | 122,60 | 118,70 | 122,30 | 0,66% | 330,00 |
| 16.05.2025 | 120,60 | 122,70 | 119,40 | 121,50 | 1,08% | 1.859,00 |
| 15.05.2025 | 121,80 | 123,10 | 118,70 | 120,20 | -1,39% | 2.160,00 |
| 14.05.2025 | 121,30 | 122,90 | 118,70 | 121,90 | 0,49% | 2.690,00 |
| 13.05.2025 | 120,00 | 122,20 | 120,00 | 121,30 | 0,83% | 1.745,00 |
| 12.05.2025 | 119,20 | 122,20 | 119,00 | 120,30 | 1,69% | 1.545,00 |
| 09.05.2025 | 120,00 | 120,20 | 117,60 | 118,30 | -1,50% | 1.735,00 |
| 08.05.2025 | 116,00 | 121,00 | 115,30 | 120,10 | 3,53% | 951,00 |
| 07.05.2025 | 119,90 | 120,60 | 114,60 | 116,00 | -1,86% | 1.386,00 |
| 06.05.2025 | 124,20 | 124,70 | 116,80 | 118,20 | -4,83% | 1.705,00 |
| 05.05.2025 | 129,10 | 129,20 | 122,70 | 124,20 | -4,02% | 1.896,00 |
| 02.05.2025 | 127,10 | 130,20 | 126,70 | 129,40 | 2,62% | 1.395,00 |
| 30.04.2025 | 124,60 | 126,80 | 123,20 | 126,10 | -3,67% | 1.930,00 |
| 29.04.2025 | 132,30 | 133,40 | 130,70 | 130,90 | -0,76% | 1.290,00 |
| 28.04.2025 | 132,10 | 132,40 | 130,30 | 131,90 | -0,60% | - |
| 25.04.2025 | 128,50 | 133,20 | 128,40 | 132,70 | 3,27% | 760,00 |
| 24.04.2025 | 127,30 | 129,30 | 126,50 | 128,50 | 0,86% | - |
| 23.04.2025 | 127,40 | 129,40 | 127,00 | 127,40 | 0,16% | - |
| 22.04.2025 | 126,10 | 127,60 | 125,50 | 127,20 | 0,24% | - |
| 17.04.2025 | 127,90 | 128,50 | 125,60 | 126,90 | 0,40% | 130,00 |
| 16.04.2025 | 126,40 | 129,20 | 123,90 | 126,40 | -1,56% | 1.750,00 |
| 15.04.2025 | 126,40 | 129,00 | 125,20 | 128,40 | 1,42% | 2.070,00 |
| 14.04.2025 | 128,00 | 128,00 | 125,40 | 126,60 | -1,02% | 1.460,00 |
| 11.04.2025 | 125,70 | 127,90 | 122,40 | 127,90 | 1,75% | 363,00 |
| 10.04.2025 | 125,10 | 127,90 | 121,40 | 125,70 | 2,03% | 448,00 |
| 09.04.2025 | 116,00 | 124,20 | 109,60 | 123,20 | 5,39% | 1.110,00 |
| 08.04.2025 | 116,50 | 120,30 | 114,90 | 116,90 | 1,21% | 2.150,00 |
| 07.04.2025 | 111,50 | 118,40 | 107,50 | 115,50 | 1,58% | 2.552,00 |
| 04.04.2025 | 124,30 | 124,70 | 111,60 | 113,70 | -8,53% | 3.133,00 |
| 03.04.2025 | 121,30 | 125,60 | 121,20 | 124,30 | 1,14% | 2.200,00 |
| 02.04.2025 | 125,80 | 126,50 | 121,90 | 122,90 | -2,46% | 1.390,00 |
| 01.04.2025 | 127,20 | 127,90 | 124,90 | 126,00 | -1,10% | 7.019,00 |
| 31.03.2025 | 127,00 | 127,70 | 123,90 | 127,40 | -0,31% | 256,00 |
| 28.03.2025 | 132,30 | 133,30 | 126,90 | 127,80 | -3,40% | 2.149,00 |
| 27.03.2025 | 131,20 | 134,00 | 128,50 | 132,30 | 0,92% | 1.278,00 |
| 26.03.2025 | 128,10 | 132,60 | 127,40 | 131,10 | 2,34% | 1.015,00 |
| 25.03.2025 | 139,20 | 139,30 | 126,70 | 128,10 | -8,30% | 1.443,00 |
| 24.03.2025 | 142,40 | 143,00 | 137,30 | 139,70 | -1,62% | 638,00 |
| 21.03.2025 | 145,30 | 145,60 | 137,80 | 142,00 | -2,34% | 351,00 |
| 20.03.2025 | 148,70 | 150,30 | 143,50 | 145,40 | -2,42% | 973,00 |
| 19.03.2025 | 151,50 | 152,00 | 147,30 | 149,00 | -1,84% | 2.101,00 |
| 18.03.2025 | 142,40 | 156,90 | 140,80 | 151,80 | 7,81% | 972,00 |
| 17.03.2025 | 141,20 | 143,20 | 139,40 | 140,80 | -0,56% | 935,00 |
| 14.03.2025 | 135,60 | 143,30 | 134,60 | 141,60 | 4,66% | 2.858,00 |
| 13.03.2025 | 140,00 | 140,20 | 134,10 | 135,30 | -3,43% | 764,00 |
| 12.03.2025 | 137,40 | 141,40 | 136,50 | 140,10 | 1,97% | 2.175,00 |
| 11.03.2025 | 135,30 | 138,50 | 134,50 | 137,40 | 2,16% | 2.360,00 |
| 10.03.2025 | 139,40 | 142,10 | 134,00 | 134,50 | -3,10% | 1.746,00 |
| 07.03.2025 | 138,60 | 139,70 | 136,80 | 138,80 | 0,07% | 902,00 |
| 06.03.2025 | 137,60 | 142,10 | 136,50 | 138,70 | 1,61% | 143,00 |
| 05.03.2025 | 124,60 | 137,90 | 123,90 | 136,50 | 11,61% | 1.357,00 |
| 04.03.2025 | 127,60 | 128,60 | 118,30 | 122,30 | -4,75% | 984,00 |
| 03.03.2025 | 126,70 | 129,00 | 125,90 | 128,40 | 2,31% | 1.100,00 |
| 28.02.2025 | 125,60 | 128,00 | 122,50 | 125,50 | -0,40% | 1.048,00 |
| 27.02.2025 | 127,90 | 129,80 | 125,30 | 126,00 | -1,18% | 1.125,00 |
| 26.02.2025 | 129,10 | 131,40 | 127,40 | 127,50 | -0,47% | 1.118,00 |
| 25.02.2025 | 134,40 | 136,90 | 127,70 | 128,10 | -5,04% | 2.208,00 |
| 24.02.2025 | 130,50 | 136,90 | 130,00 | 134,90 | 3,37% | 8.693,00 |
| 21.02.2025 | 127,70 | 131,20 | 125,90 | 130,50 | 2,43% | 1.220,00 |
| 20.02.2025 | 128,50 | 131,60 | 124,60 | 127,40 | -0,78% | 640,00 |
| 19.02.2025 | 130,60 | 131,80 | 127,40 | 128,40 | -1,61% | 815,00 |
| 18.02.2025 | 124,50 | 131,60 | 123,90 | 130,50 | 4,82% | 2.290,00 |
| 17.02.2025 | 122,10 | 125,00 | 120,50 | 124,50 | 2,47% | 558,00 |
| 14.02.2025 | 123,40 | 125,00 | 120,90 | 121,50 | -1,38% | 780,00 |
| 13.02.2025 | 116,20 | 124,60 | 116,00 | 123,20 | 6,12% | 1.760,00 |
| 12.02.2025 | 115,10 | 117,40 | 114,90 | 116,10 | -0,09% | 4.325,00 |
| 11.02.2025 | 113,40 | 120,20 | 113,00 | 116,20 | 2,47% | 605,00 |
| 10.02.2025 | 111,40 | 115,90 | 111,40 | 113,40 | 1,52% | 1.846,00 |
| 07.02.2025 | 112,20 | 113,90 | 111,50 | 111,70 | -0,18% | 790,00 |
| 06.02.2025 | 116,70 | 116,70 | 111,90 | 111,90 | -5,17% | 504,00 |
| 05.02.2025 | 113,10 | 118,50 | 111,70 | 118,00 | 4,33% | 3.415,00 |
| 04.02.2025 | 113,20 | 114,60 | 111,90 | 113,10 | -0,53% | 171,00 |
| 03.02.2025 | 113,00 | 113,80 | 110,40 | 113,70 | -0,44% | 2.289,00 |
| 31.01.2025 | 109,30 | 114,20 | 109,30 | 114,20 | 4,39% | 1.449,00 |
| 30.01.2025 | 107,10 | 110,00 | 106,90 | 109,40 | 2,53% | 840,00 |
| 29.01.2025 | 108,50 | 108,90 | 106,70 | 106,70 | -1,57% | 2.195,00 |
| 28.01.2025 | 108,20 | 109,50 | 107,30 | 108,40 | 0,28% | 430,00 |
| 27.01.2025 | 108,00 | 108,70 | 106,60 | 108,10 | 0,37% | 1.850,00 |
| 24.01.2025 | 107,20 | 110,40 | 106,30 | 107,70 | 0,28% | 3.295,00 |
| 23.01.2025 | 110,90 | 112,30 | 106,40 | 107,40 | -3,07% | 4.153,00 |
| 22.01.2025 | 111,00 | 113,80 | 109,40 | 110,80 | -1,07% | 3.517,00 |
| 21.01.2025 | 108,00 | 112,20 | 108,00 | 112,00 | 3,51% | 480,00 |
| 20.01.2025 | 105,50 | 109,10 | 104,90 | 108,20 | 2,17% | - |
| 17.01.2025 | 106,90 | 107,20 | 105,70 | 105,90 | -1,03% | 2.584,00 |
| 16.01.2025 | 107,00 | 107,70 | 105,70 | 107,00 | -0,09% | 750,00 |
| 15.01.2025 | 106,50 | 108,40 | 105,60 | 107,10 | 0,19% | 1.016,00 |