125,000€
0,97%
Echtzeit-Aktienkurs Sto SE & Co. KGaA Vz.
Bid:
Ask:
Aktienkurse zur Sto SE & Co. KGaA Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 125,10 | 126,30 | 123,70 | 125,00 | 0,97% | 2.340,00 |
| 11.12.2025 | 121,20 | 125,00 | 120,60 | 123,80 | 2,65% | 1.505,00 |
| 10.12.2025 | 120,60 | 122,40 | 120,40 | 120,60 | -0,74% | 755,00 |
| 09.12.2025 | 124,60 | 124,60 | 118,00 | 121,50 | -1,06% | 770,00 |
| 08.12.2025 | 126,50 | 126,70 | 122,20 | 122,80 | -2,23% | - |
| 05.12.2025 | 125,10 | 126,80 | 124,40 | 125,60 | 1,78% | 5.085,00 |
| 04.12.2025 | 124,10 | 126,20 | 123,40 | 123,40 | 0,00% | - |
| 03.12.2025 | 122,40 | 124,50 | 121,60 | 123,40 | 2,15% | 1.650,00 |
| 02.12.2025 | 122,80 | 123,30 | 120,80 | 120,80 | -0,33% | 4.400,00 |
| 01.12.2025 | 124,00 | 124,90 | 119,30 | 121,20 | -0,49% | 92,00 |
| 28.11.2025 | 121,10 | 123,40 | 120,90 | 121,80 | 0,83% | 2.185,00 |
| 27.11.2025 | 122,10 | 123,60 | 120,50 | 120,80 | -1,31% | - |
| 26.11.2025 | 125,10 | 125,50 | 120,80 | 122,40 | -0,24% | 114,00 |
| 25.11.2025 | 121,10 | 123,10 | 120,40 | 122,70 | 3,11% | 1.040,00 |
| 24.11.2025 | 116,60 | 121,90 | 113,60 | 119,00 | 2,41% | 165,00 |
| 21.11.2025 | 116,50 | 117,80 | 114,70 | 116,20 | 0,69% | 110,00 |
| 20.11.2025 | 116,50 | 118,50 | 115,40 | 115,40 | 0,35% | - |
| 19.11.2025 | 115,10 | 118,20 | 114,10 | 115,00 | -0,17% | 420,00 |
| 18.11.2025 | 117,20 | 117,50 | 114,30 | 115,20 | -1,03% | - |
| 17.11.2025 | 117,10 | 119,30 | 116,20 | 116,40 | 1,04% | 1.342,00 |
| 14.11.2025 | 117,60 | 118,00 | 114,30 | 115,20 | -2,78% | 210,00 |
| 13.11.2025 | 116,10 | 118,60 | 115,90 | 118,50 | 3,04% | 2.355,00 |
| 12.11.2025 | 116,20 | 117,10 | 114,50 | 115,00 | 0,00% | 4.060,00 |
| 11.11.2025 | 116,60 | 117,50 | 114,60 | 115,00 | -0,17% | 413,00 |
| 10.11.2025 | 117,10 | 118,60 | 115,20 | 115,20 | -1,20% | 1.232,00 |
| 07.11.2025 | 117,80 | 118,70 | 114,20 | 116,60 | -0,34% | 1.480,00 |
| 06.11.2025 | 115,60 | 118,00 | 114,30 | 117,00 | 2,63% | 1.870,00 |
| 05.11.2025 | 118,80 | 119,10 | 114,00 | 114,00 | -3,55% | 105,00 |
| 04.11.2025 | 119,30 | 120,90 | 118,20 | 118,20 | -2,64% | 1.900,00 |
| 03.11.2025 | 119,80 | 121,40 | 117,90 | 121,40 | 2,19% | 420,00 |
| 31.10.2025 | 121,70 | 122,10 | 118,80 | 118,80 | -1,49% | 320,00 |
| 30.10.2025 | 121,60 | 122,40 | 118,90 | 120,60 | -0,66% | - |
| 29.10.2025 | 122,60 | 122,80 | 118,20 | 121,40 | -0,33% | 730,00 |
| 28.10.2025 | 122,20 | 123,30 | 121,20 | 121,80 | -0,33% | 420,00 |
| 27.10.2025 | 125,70 | 125,70 | 122,20 | 122,20 | -0,97% | 25,00 |
| 24.10.2025 | 123,90 | 125,40 | 122,80 | 123,40 | 0,98% | 115,00 |
| 23.10.2025 | 122,40 | 123,80 | 122,20 | 122,20 | -0,33% | 2.650,00 |
| 22.10.2025 | 123,20 | 124,70 | 121,90 | 122,60 | -0,33% | 829,00 |
| 21.10.2025 | 124,90 | 126,10 | 122,90 | 123,00 | -0,49% | 1.380,00 |
| 20.10.2025 | 124,60 | 126,10 | 122,90 | 123,60 | 0,98% | 100,00 |
| 17.10.2025 | 122,60 | 124,00 | 121,00 | 122,40 | 0,16% | 1.700,00 |
| 16.10.2025 | 120,90 | 123,30 | 119,30 | 122,20 | 1,66% | - |
| 15.10.2025 | 123,10 | 123,60 | 120,10 | 120,20 | -1,64% | 1.940,00 |
| 14.10.2025 | 126,10 | 126,40 | 122,20 | 122,20 | -3,02% | 108,00 |
| 13.10.2025 | 125,50 | 128,60 | 125,20 | 126,00 | -2,63% | - |
| 10.10.2025 | 131,40 | 134,00 | 123,80 | 129,40 | -1,82% | 2.325,00 |
| 09.10.2025 | 130,00 | 132,30 | 129,80 | 131,80 | 2,01% | 2.405,00 |
| 08.10.2025 | 128,20 | 130,70 | 126,40 | 129,20 | 2,05% | 4.559,00 |
| 07.10.2025 | 126,70 | 129,70 | 125,20 | 126,60 | 0,96% | 3.146,00 |
| 06.10.2025 | 125,30 | 127,00 | 124,80 | 125,40 | 0,24% | - |
| 03.10.2025 | 122,00 | 126,00 | 121,70 | 125,10 | 3,22% | 96,00 |
| 02.10.2025 | 121,20 | 122,50 | 121,00 | 121,20 | 1,34% | - |
| 01.10.2025 | 120,10 | 121,40 | 119,50 | 119,60 | -1,32% | 1.587,00 |
| 30.09.2025 | 122,20 | 122,30 | 121,10 | 121,20 | 0,17% | - |
| 29.09.2025 | 121,30 | 122,20 | 119,90 | 121,00 | 1,00% | 301,00 |
| 26.09.2025 | 119,40 | 121,70 | 119,00 | 119,80 | 0,84% | 156,00 |
| 25.09.2025 | 120,30 | 121,70 | 118,80 | 118,80 | -0,17% | - |
| 24.09.2025 | 120,00 | 121,50 | 119,00 | 119,00 | -0,34% | 718,00 |
| 23.09.2025 | 120,10 | 122,80 | 119,40 | 119,40 | 0,51% | - |
| 22.09.2025 | 121,60 | 122,30 | 118,70 | 118,80 | -1,49% | 2.212,00 |
| 19.09.2025 | 122,40 | 122,50 | 120,60 | 120,60 | -1,15% | 860,00 |
| 18.09.2025 | 121,80 | 122,50 | 121,40 | 122,00 | 1,16% | - |
| 17.09.2025 | 121,80 | 122,10 | 120,50 | 120,60 | -0,50% | 660,00 |
| 16.09.2025 | 121,70 | 122,80 | 120,60 | 121,20 | 0,00% | - |
| 15.09.2025 | 123,00 | 123,10 | 121,20 | 121,20 | -0,82% | - |
| 12.09.2025 | 124,10 | 124,50 | 121,70 | 122,20 | -0,65% | - |
| 11.09.2025 | 124,00 | 126,10 | 122,80 | 123,00 | -0,16% | - |
| 10.09.2025 | 123,40 | 125,40 | 123,20 | 123,20 | 1,15% | 1.089,00 |
| 09.09.2025 | 123,90 | 124,30 | 121,80 | 121,80 | -1,14% | 1.800,00 |
| 08.09.2025 | 124,70 | 125,60 | 122,60 | 123,20 | 0,33% | 587,00 |
| 05.09.2025 | 123,40 | 126,20 | 122,80 | 122,80 | 0,82% | 850,00 |
| 04.09.2025 | 121,80 | 124,40 | 121,20 | 121,80 | 1,16% | 400,00 |
| 03.09.2025 | 119,90 | 122,30 | 119,60 | 120,40 | -0,99% | 3.905,00 |
| 02.09.2025 | 123,80 | 125,50 | 119,80 | 121,60 | -0,49% | - |
| 01.09.2025 | 124,40 | 125,20 | 121,50 | 122,20 | -0,33% | 1.227,00 |
| 29.08.2025 | 124,90 | 126,50 | 122,60 | 122,60 | -1,61% | 4.600,00 |
| 28.08.2025 | 125,10 | 127,80 | 124,40 | 124,60 | 0,32% | - |
| 27.08.2025 | 123,20 | 126,40 | 121,50 | 124,20 | 1,80% | 3.950,00 |
| 26.08.2025 | 124,90 | 125,00 | 121,20 | 122,00 | -2,40% | - |
| 25.08.2025 | 127,80 | 129,20 | 124,80 | 125,00 | -2,19% | - |
| 22.08.2025 | 125,30 | 129,20 | 124,70 | 127,80 | 2,08% | - |
| 21.08.2025 | 124,20 | 125,70 | 123,40 | 125,20 | 0,72% | 2.203,00 |
| 20.08.2025 | 125,40 | 126,70 | 124,10 | 124,30 | -0,72% | 1.830,00 |
| 19.08.2025 | 123,80 | 126,70 | 121,90 | 125,20 | 1,13% | 2.400,00 |
| 18.08.2025 | 125,00 | 125,20 | 122,40 | 123,80 | -0,96% | 709,00 |
| 15.08.2025 | 125,00 | 125,60 | 123,80 | 125,00 | 0,00% | - |
| 14.08.2025 | 125,40 | 126,00 | 123,10 | 125,00 | -0,08% | 1.340,00 |
| 13.08.2025 | 124,80 | 126,30 | 124,70 | 125,10 | 0,32% | - |
| 12.08.2025 | 125,20 | 126,10 | 123,40 | 124,70 | -0,32% | - |
| 11.08.2025 | 126,00 | 128,40 | 123,50 | 125,10 | -0,64% | - |
| 08.08.2025 | 128,00 | 129,10 | 125,60 | 125,90 | -1,64% | - |
| 07.08.2025 | 125,40 | 130,00 | 124,70 | 128,00 | 1,99% | 195,00 |
| 06.08.2025 | 124,00 | 125,70 | 123,50 | 125,50 | 1,62% | - |
| 05.08.2025 | 124,20 | 125,20 | 122,50 | 123,50 | -0,56% | 2.162,00 |
| 04.08.2025 | 124,10 | 124,80 | 122,60 | 124,20 | 0,24% | - |
| 01.08.2025 | 124,70 | 125,20 | 123,20 | 123,90 | -0,80% | 1.533,00 |
| 31.07.2025 | 124,80 | 125,30 | 123,70 | 124,90 | 0,08% | - |
| 30.07.2025 | 125,60 | 125,60 | 123,50 | 124,80 | -0,79% | 2.291,00 |
| 29.07.2025 | 124,30 | 125,90 | 123,60 | 125,80 | 1,29% | - |
| 28.07.2025 | 126,00 | 127,50 | 123,00 | 124,20 | -0,80% | - |