117,100€
0,43%
Echtzeit-Aktienkurs STO SE+CO.KGAA VZO O.N.
Bid:
Ask:
Aktienkurse zur STO SE+CO.KGAA VZO O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 113,90 | 117,60 | 113,40 | 117,10 | -0,68% | 2.000,00 |
| 06.03.2026 | 120,90 | 121,50 | 117,00 | 117,90 | -2,08% | 180,00 |
| 05.03.2026 | 120,20 | 123,70 | 119,40 | 120,40 | -0,99% | 1.760,00 |
| 04.03.2026 | 119,60 | 122,30 | 118,50 | 121,60 | 1,67% | 1.150,00 |
| 03.03.2026 | 121,50 | 122,20 | 118,70 | 119,60 | -1,89% | 1.240,00 |
| 02.03.2026 | 123,30 | 123,90 | 121,10 | 121,90 | -2,40% | 3.440,00 |
| 27.02.2026 | 125,40 | 126,10 | 123,00 | 124,90 | -0,72% | 2.610,00 |
| 26.02.2026 | 125,70 | 125,90 | 125,00 | 125,80 | -0,08% | - |
| 25.02.2026 | 124,50 | 126,00 | 124,50 | 125,90 | 0,24% | 881,00 |
| 24.02.2026 | 126,00 | 126,00 | 124,50 | 125,60 | -0,32% | 860,00 |
| 23.02.2026 | 125,90 | 126,10 | 124,50 | 126,00 | 0,48% | 2.880,00 |
| 20.02.2026 | 126,00 | 126,40 | 124,30 | 125,40 | -0,40% | - |
| 19.02.2026 | 127,40 | 127,60 | 125,40 | 125,90 | -1,25% | 3.200,00 |
| 18.02.2026 | 127,50 | 127,80 | 125,30 | 127,50 | 0,87% | - |
| 17.02.2026 | 127,40 | 127,60 | 124,50 | 126,40 | -0,94% | 830,00 |
| 16.02.2026 | 129,40 | 129,60 | 127,10 | 127,60 | -0,70% | 220,00 |
| 13.02.2026 | 127,90 | 128,70 | 126,40 | 128,50 | 1,50% | 625,00 |
| 12.02.2026 | 130,40 | 130,80 | 125,80 | 126,60 | -2,69% | 1.440,00 |
| 11.02.2026 | 128,60 | 130,80 | 128,40 | 130,10 | 1,17% | 11.292,00 |
| 10.02.2026 | 126,90 | 129,40 | 126,80 | 128,60 | 1,10% | 2.640,00 |
| 09.02.2026 | 126,00 | 127,70 | 124,70 | 127,20 | 0,71% | 406,00 |
| 06.02.2026 | 126,40 | 127,20 | 125,50 | 126,30 | -0,16% | 952,00 |
| 05.02.2026 | 125,40 | 127,80 | 124,50 | 126,50 | 1,36% | 1.936,00 |
| 04.02.2026 | 120,50 | 125,60 | 120,10 | 124,80 | 2,97% | 979,00 |
| 03.02.2026 | 120,40 | 122,30 | 119,40 | 121,20 | 0,75% | - |
| 02.02.2026 | 117,80 | 121,10 | 117,60 | 120,30 | 1,52% | - |
| 30.01.2026 | 119,30 | 119,70 | 117,00 | 118,50 | -0,92% | 110,00 |
| 29.01.2026 | 118,30 | 120,00 | 117,70 | 119,60 | 0,84% | - |
| 28.01.2026 | 118,10 | 118,90 | 117,70 | 118,60 | 0,42% | - |
| 27.01.2026 | 118,00 | 118,20 | 116,40 | 118,10 | 0,77% | 560,00 |
| 26.01.2026 | 116,00 | 119,00 | 115,90 | 117,20 | 0,86% | 110,00 |
| 23.01.2026 | 118,90 | 119,00 | 112,80 | 116,20 | -2,02% | 2.150,00 |
| 22.01.2026 | 116,00 | 119,70 | 115,40 | 118,60 | 2,07% | 2.320,00 |
| 21.01.2026 | 115,40 | 116,20 | 112,80 | 116,20 | 0,69% | - |
| 20.01.2026 | 116,20 | 116,50 | 113,80 | 115,40 | -0,60% | 3.920,00 |
| 19.01.2026 | 117,30 | 117,30 | 115,60 | 116,10 | -1,78% | 2.141,00 |
| 16.01.2026 | 118,50 | 118,50 | 117,50 | 118,20 | 0,34% | 2.300,00 |
| 15.01.2026 | 118,50 | 119,00 | 117,80 | 117,80 | -0,51% | 5.152,00 |
| 14.01.2026 | 119,50 | 119,70 | 117,70 | 118,40 | -0,92% | - |
| 13.01.2026 | 121,00 | 121,10 | 118,30 | 119,50 | -1,40% | - |
| 12.01.2026 | 121,30 | 122,30 | 120,40 | 121,20 | 1,17% | 1.850,00 |
| 09.01.2026 | 121,40 | 121,90 | 119,80 | 119,80 | -0,50% | 405,00 |
| 08.01.2026 | 120,60 | 121,30 | 120,30 | 120,40 | -0,08% | 930,00 |
| 07.01.2026 | 121,00 | 122,70 | 120,50 | 120,50 | 0,25% | 1.444,00 |
| 06.01.2026 | 120,80 | 121,30 | 120,20 | 120,20 | 0,17% | 1.995,00 |
| 05.01.2026 | 120,80 | 121,40 | 120,00 | 120,00 | -0,17% | 1.225,00 |
| 02.01.2026 | 121,20 | 121,80 | 120,20 | 120,20 | -0,17% | 300,00 |
| 30.12.2025 | 120,60 | 121,10 | 119,40 | 120,40 | 1,01% | 392,00 |
| 29.12.2025 | 120,40 | 121,30 | 118,50 | 119,20 | -0,17% | 4.581,00 |
| 23.12.2025 | 119,70 | 121,20 | 119,00 | 119,40 | 0,17% | 260,00 |
| 22.12.2025 | 121,00 | 121,10 | 119,20 | 119,20 | -2,05% | - |
| 19.12.2025 | 121,20 | 121,80 | 120,30 | 121,70 | 1,25% | 1.650,00 |
| 18.12.2025 | 121,10 | 123,30 | 120,20 | 120,20 | 0,17% | 850,00 |
| 17.12.2025 | 124,90 | 125,50 | 120,00 | 120,00 | -3,85% | 270,00 |
| 16.12.2025 | 124,00 | 125,50 | 124,00 | 124,80 | 0,65% | 2.755,00 |
| 15.12.2025 | 126,10 | 126,20 | 122,80 | 124,00 | -0,80% | 1.118,00 |
| 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 |