111,800€
-0,89%
Echtzeit-Aktienkurs Sto SE & Co. KGaA Vz.
Bid:
Ask:
Aktienkurse zur Sto SE & Co. KGaA Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.08.2024 | 120,00 | 120,00 | 118,40 | 119,50 | -0,25% | 635,00 |
| 26.08.2024 | 119,10 | 120,00 | 118,80 | 119,80 | 0,42% | 55,00 |
| 23.08.2024 | 118,80 | 120,10 | 118,60 | 119,30 | 0,51% | 1.265,00 |
| 22.08.2024 | 119,30 | 120,10 | 118,60 | 118,70 | -1,00% | - |
| 21.08.2024 | 119,50 | 120,30 | 118,80 | 119,90 | 0,50% | 1.931,00 |
| 20.08.2024 | 124,00 | 124,20 | 118,50 | 119,30 | -3,71% | - |
| 19.08.2024 | 120,80 | 124,60 | 120,10 | 123,90 | 3,51% | 1.275,00 |
| 16.08.2024 | 118,90 | 120,00 | 118,20 | 119,70 | 0,76% | 724,00 |
| 15.08.2024 | 117,90 | 118,80 | 117,10 | 118,80 | 1,19% | - |
| 14.08.2024 | 117,10 | 118,40 | 116,50 | 117,40 | 0,26% | 540,00 |
| 13.08.2024 | 120,10 | 120,10 | 116,40 | 117,10 | -2,34% | 3.219,00 |
| 12.08.2024 | 121,00 | 123,00 | 118,40 | 119,90 | -0,83% | 1.898,00 |
| 09.08.2024 | 122,90 | 123,30 | 120,30 | 120,90 | -1,71% | 1.250,00 |
| 08.08.2024 | 122,90 | 124,50 | 121,90 | 123,00 | 0,90% | 2.162,00 |
| 07.08.2024 | 121,50 | 123,90 | 119,50 | 121,90 | 1,08% | 2.905,00 |
| 06.08.2024 | 117,70 | 121,00 | 116,40 | 120,60 | 3,61% | 1.035,00 |
| 05.08.2024 | 123,20 | 123,50 | 115,40 | 116,40 | -4,28% | 1.540,00 |
| 02.08.2024 | 122,70 | 124,30 | 120,40 | 121,60 | -1,54% | 2.270,00 |
| 01.08.2024 | 124,10 | 124,50 | 121,50 | 123,50 | -0,72% | 2.784,00 |
| 31.07.2024 | 127,60 | 127,80 | 123,10 | 124,40 | -2,66% | 3.799,00 |
| 30.07.2024 | 127,20 | 129,00 | 126,80 | 127,80 | 0,00% | 400,00 |
| 29.07.2024 | 128,50 | 128,70 | 126,50 | 127,80 | -0,16% | 1.181,00 |
| 26.07.2024 | 128,90 | 129,50 | 126,60 | 128,00 | -0,70% | 784,00 |
| 25.07.2024 | 127,50 | 131,20 | 124,50 | 128,90 | 0,08% | 2.107,00 |
| 24.07.2024 | 159,30 | 161,70 | 122,70 | 128,80 | -19,75% | 1.523,00 |
| 23.07.2024 | 160,10 | 162,20 | 159,60 | 160,50 | 0,25% | 1.568,00 |
| 22.07.2024 | 159,00 | 160,70 | 158,20 | 160,10 | 0,76% | 1.000,00 |
| 19.07.2024 | 160,20 | 161,00 | 158,40 | 158,90 | -0,75% | - |
| 18.07.2024 | 158,70 | 162,80 | 158,10 | 160,10 | 1,07% | - |
| 17.07.2024 | 158,90 | 160,00 | 157,50 | 158,40 | -0,69% | - |
| 16.07.2024 | 159,80 | 159,80 | 158,30 | 159,50 | 0,44% | - |
| 15.07.2024 | 158,20 | 162,60 | 158,10 | 158,80 | 0,00% | 782,00 |
| 12.07.2024 | 161,20 | 162,20 | 157,80 | 158,80 | -1,43% | 565,00 |
| 11.07.2024 | 159,50 | 162,60 | 159,50 | 161,10 | 1,51% | 9.280,00 |
| 10.07.2024 | 159,90 | 160,50 | 158,20 | 158,70 | -0,81% | 2.310,00 |
| 09.07.2024 | 158,20 | 161,20 | 158,20 | 160,00 | 0,50% | - |
| 08.07.2024 | 160,30 | 160,50 | 159,00 | 159,20 | -0,81% | 952,00 |