111,800€
4,68%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 107,20 | 108,10 | 106,00 | 106,90 | -0,19% | 5.464,00 |
| 13.01.2025 | 109,80 | 111,10 | 106,20 | 107,10 | -3,95% | 2.480,00 |
| 10.01.2025 | 107,70 | 112,20 | 107,10 | 111,50 | 3,72% | 1.112,00 |
| 09.01.2025 | 108,70 | 108,80 | 105,90 | 107,50 | -0,92% | 2.676,00 |
| 08.01.2025 | 109,60 | 110,70 | 108,10 | 108,50 | -1,00% | 410,00 |
| 07.01.2025 | 110,40 | 110,70 | 108,30 | 109,60 | -1,08% | - |
| 06.01.2025 | 109,10 | 110,90 | 108,60 | 110,80 | 1,56% | 1.977,00 |
| 03.01.2025 | 106,50 | 109,90 | 106,50 | 109,10 | 2,54% | 1.290,00 |
| 02.01.2025 | 105,60 | 108,80 | 105,60 | 106,40 | -0,47% | 1.446,00 |
| 30.12.2024 | 106,70 | 107,90 | 105,40 | 106,90 | -0,09% | 370,00 |
| 27.12.2024 | 106,20 | 107,40 | 105,20 | 107,00 | -0,09% | 2.800,00 |
| 23.12.2024 | 106,10 | 108,90 | 105,30 | 107,10 | 1,23% | 400,00 |
| 20.12.2024 | 106,70 | 108,30 | 105,50 | 105,80 | -0,84% | 63,00 |
| 19.12.2024 | 106,50 | 107,90 | 106,30 | 106,70 | 0,09% | 3.590,00 |
| 18.12.2024 | 107,40 | 108,00 | 105,30 | 106,60 | -0,74% | 2.486,00 |
| 17.12.2024 | 107,90 | 108,60 | 107,30 | 107,40 | -0,46% | 3.257,00 |
| 16.12.2024 | 110,30 | 110,70 | 107,40 | 107,90 | -2,18% | 1.658,00 |
| 13.12.2024 | 109,90 | 110,70 | 108,60 | 110,30 | 0,27% | 2.050,00 |
| 12.12.2024 | 108,70 | 112,30 | 108,60 | 110,00 | 1,10% | 810,00 |
| 11.12.2024 | 108,80 | 109,70 | 108,50 | 108,80 | 0,00% | 345,00 |
| 10.12.2024 | 106,00 | 109,30 | 105,30 | 108,80 | 3,23% | 3.635,00 |
| 09.12.2024 | 106,30 | 109,10 | 105,40 | 105,40 | -1,50% | 1.866,00 |
| 06.12.2024 | 102,20 | 108,00 | 101,80 | 107,00 | 4,49% | 2.311,00 |
| 05.12.2024 | 103,40 | 105,40 | 101,50 | 102,40 | -0,87% | 454,00 |
| 04.12.2024 | 106,10 | 106,70 | 103,20 | 103,30 | -2,82% | 2.105,00 |
| 03.12.2024 | 108,60 | 109,10 | 106,20 | 106,30 | -2,12% | 880,00 |
| 02.12.2024 | 109,60 | 109,60 | 106,20 | 108,60 | -1,45% | 1.015,00 |
| 29.11.2024 | 109,80 | 110,90 | 108,60 | 110,20 | 0,82% | 1.100,00 |
| 28.11.2024 | 111,80 | 112,70 | 108,20 | 109,30 | -1,97% | - |
| 27.11.2024 | 115,20 | 115,70 | 111,40 | 111,50 | -3,38% | 230,00 |
| 26.11.2024 | 114,30 | 115,50 | 112,60 | 115,40 | 0,87% | 900,00 |
| 25.11.2024 | 113,00 | 114,40 | 111,40 | 114,40 | 1,42% | 1.787,00 |
| 22.11.2024 | 113,70 | 114,50 | 112,50 | 112,80 | -0,97% | - |
| 21.11.2024 | 113,60 | 114,40 | 113,20 | 113,90 | 0,44% | 600,00 |
| 20.11.2024 | 114,10 | 114,60 | 112,10 | 113,40 | 0,09% | 440,00 |
| 19.11.2024 | 113,70 | 114,40 | 112,60 | 113,30 | 0,53% | 300,00 |
| 18.11.2024 | 120,00 | 121,90 | 108,80 | 112,70 | -5,61% | 2.323,00 |
| 15.11.2024 | 119,60 | 120,20 | 119,00 | 119,40 | -0,42% | - |
| 14.11.2024 | 119,90 | 120,30 | 119,20 | 119,90 | 0,00% | - |
| 13.11.2024 | 121,10 | 121,40 | 119,70 | 119,90 | -0,99% | 2.950,00 |
| 12.11.2024 | 120,70 | 122,50 | 120,10 | 121,10 | -0,16% | - |
| 11.11.2024 | 120,60 | 122,40 | 120,40 | 121,30 | 0,25% | 1.426,00 |
| 08.11.2024 | 120,30 | 121,10 | 119,60 | 121,00 | 0,67% | 960,00 |
| 07.11.2024 | 122,10 | 123,10 | 119,90 | 120,20 | -1,56% | 2.240,00 |
| 06.11.2024 | 120,50 | 122,20 | 120,20 | 122,10 | 1,41% | 286,00 |
| 05.11.2024 | 120,70 | 121,00 | 120,10 | 120,40 | -0,58% | 4.936,00 |
| 04.11.2024 | 119,50 | 121,30 | 118,10 | 121,10 | 1,59% | 400,00 |
| 01.11.2024 | 121,70 | 121,90 | 118,90 | 119,20 | -2,21% | 2.075,00 |
| 31.10.2024 | 119,40 | 121,90 | 117,50 | 121,90 | 2,44% | 2.500,00 |
| 30.10.2024 | 121,60 | 122,10 | 118,90 | 119,00 | -2,70% | 960,00 |
| 29.10.2024 | 122,70 | 123,00 | 121,30 | 122,30 | 0,08% | 1.370,00 |
| 28.10.2024 | 124,30 | 125,60 | 121,60 | 122,20 | -1,29% | 3.050,00 |
| 25.10.2024 | 125,20 | 125,40 | 122,10 | 123,80 | -1,20% | 915,00 |
| 24.10.2024 | 125,70 | 126,60 | 123,80 | 125,30 | -0,16% | 940,00 |
| 23.10.2024 | 127,60 | 127,80 | 125,40 | 125,50 | -1,65% | 3.794,00 |
| 22.10.2024 | 126,40 | 128,10 | 125,00 | 127,60 | 1,27% | 260,00 |
| 21.10.2024 | 124,70 | 126,90 | 123,80 | 126,00 | 0,96% | 793,00 |
| 18.10.2024 | 123,20 | 125,50 | 122,50 | 124,80 | 1,46% | 1.318,00 |
| 17.10.2024 | 121,20 | 123,20 | 118,50 | 123,00 | 1,65% | 831,00 |
| 16.10.2024 | 119,80 | 121,50 | 119,80 | 121,00 | 1,09% | 410,00 |
| 15.10.2024 | 121,90 | 123,70 | 119,60 | 119,70 | -1,80% | 510,00 |
| 14.10.2024 | 122,50 | 123,70 | 120,50 | 121,90 | -1,53% | 1.014,00 |
| 11.10.2024 | 123,40 | 124,80 | 122,50 | 123,80 | 0,49% | - |
| 10.10.2024 | 123,80 | 124,00 | 122,60 | 123,20 | 0,16% | - |
| 09.10.2024 | 123,40 | 124,00 | 122,70 | 123,00 | -0,57% | 420,00 |
| 08.10.2024 | 123,30 | 124,40 | 121,90 | 123,70 | 0,41% | 2.525,00 |
| 07.10.2024 | 123,80 | 124,20 | 121,60 | 123,20 | -0,56% | 1.935,00 |
| 04.10.2024 | 121,70 | 124,80 | 121,30 | 123,90 | 1,89% | 345,00 |
| 03.10.2024 | 122,00 | 122,60 | 121,30 | 121,60 | -0,65% | - |
| 02.10.2024 | 122,50 | 123,40 | 121,50 | 122,40 | -0,16% | - |
| 01.10.2024 | 122,20 | 123,80 | 121,90 | 122,60 | 0,33% | - |
| 30.09.2024 | 122,30 | 122,70 | 120,50 | 122,20 | 0,25% | - |
| 27.09.2024 | 123,00 | 123,80 | 121,30 | 121,90 | -0,89% | - |
| 26.09.2024 | 120,50 | 124,70 | 120,40 | 123,00 | 2,16% | 5.610,00 |
| 25.09.2024 | 118,80 | 120,50 | 118,50 | 120,40 | 1,18% | 950,00 |
| 24.09.2024 | 119,80 | 120,70 | 117,50 | 119,00 | -1,08% | 2.270,00 |
| 23.09.2024 | 125,10 | 125,10 | 119,10 | 120,30 | -3,37% | - |
| 20.09.2024 | 121,70 | 125,40 | 121,50 | 124,50 | 2,13% | 4.682,00 |
| 19.09.2024 | 117,50 | 123,20 | 117,30 | 121,90 | 3,83% | 7.390,00 |
| 18.09.2024 | 116,50 | 118,20 | 116,20 | 117,40 | 0,86% | - |
| 17.09.2024 | 118,40 | 118,80 | 115,70 | 116,40 | -1,44% | 1.080,00 |
| 16.09.2024 | 117,40 | 119,50 | 115,40 | 118,10 | 0,60% | 915,00 |
| 13.09.2024 | 116,70 | 117,50 | 115,70 | 117,40 | 0,60% | - |
| 12.09.2024 | 116,90 | 116,90 | 115,20 | 116,70 | 0,17% | 484,00 |
| 11.09.2024 | 116,90 | 117,90 | 115,20 | 116,50 | -0,43% | - |
| 10.09.2024 | 116,80 | 117,30 | 116,00 | 117,00 | 0,26% | 1.290,00 |
| 09.09.2024 | 118,60 | 120,10 | 116,30 | 116,70 | -1,27% | 2.279,00 |
| 06.09.2024 | 118,70 | 120,60 | 118,20 | 118,20 | -0,42% | 2.740,00 |
| 05.09.2024 | 118,80 | 119,60 | 118,70 | 118,70 | -0,75% | - |
| 04.09.2024 | 119,80 | 120,50 | 118,60 | 119,60 | -0,75% | 2.062,00 |
| 03.09.2024 | 121,20 | 122,60 | 120,40 | 120,50 | -0,50% | 1.693,00 |
| 02.09.2024 | 119,40 | 121,80 | 117,00 | 121,10 | 1,59% | 610,00 |
| 30.08.2024 | 119,40 | 120,50 | 118,60 | 119,20 | 0,68% | 2.898,00 |
| 29.08.2024 | 119,40 | 120,00 | 115,30 | 118,40 | -0,25% | - |
| 28.08.2024 | 119,80 | 119,80 | 118,00 | 118,70 | -0,67% | 465,00 |