38,100€
1,20%
Echtzeit-Aktienkurs Ströer SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Ströer SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 37,93 | 38,20 | 37,38 | 38,20 | 1,46% | 7.006,00 |
| 06.01.2026 | 38,08 | 38,30 | 36,90 | 37,65 | -0,66% | 8.640,00 |
| 05.01.2026 | 37,58 | 38,18 | 36,83 | 37,90 | 1,61% | 5.596,00 |
| 02.01.2026 | 37,03 | 37,48 | 36,85 | 37,30 | 1,36% | 11.744,00 |
| 30.12.2025 | 36,65 | 36,90 | 36,40 | 36,80 | 0,96% | 5.798,00 |
| 29.12.2025 | 36,68 | 36,75 | 36,30 | 36,45 | 0,55% | 5.784,00 |
| 23.12.2025 | 36,23 | 36,55 | 35,90 | 36,25 | 0,14% | 17.218,00 |
| 22.12.2025 | 36,55 | 36,68 | 35,75 | 36,20 | -1,09% | 19.333,00 |
| 19.12.2025 | 36,33 | 36,70 | 36,00 | 36,60 | 0,97% | 8.785,00 |
| 18.12.2025 | 36,23 | 36,90 | 36,00 | 36,25 | 0,42% | 5.178,00 |
| 17.12.2025 | 36,90 | 36,93 | 35,73 | 36,10 | -2,04% | 13.763,00 |
| 16.12.2025 | 36,13 | 37,13 | 35,70 | 36,85 | 1,52% | 4.577,00 |
| 15.12.2025 | 36,33 | 36,80 | 36,05 | 36,30 | 0,00% | 2.706,00 |
| 12.12.2025 | 36,45 | 36,75 | 36,10 | 36,30 | -0,14% | 9.247,00 |
| 11.12.2025 | 35,08 | 36,48 | 34,90 | 36,35 | 3,12% | 4.894,00 |
| 10.12.2025 | 35,70 | 36,15 | 35,08 | 35,25 | -1,12% | 7.530,00 |
| 09.12.2025 | 36,03 | 36,30 | 35,25 | 35,65 | -0,42% | 4.702,00 |
| 08.12.2025 | 36,55 | 36,98 | 35,80 | 35,80 | -1,51% | 7.820,00 |
| 05.12.2025 | 36,13 | 36,75 | 35,60 | 36,35 | 0,55% | 6.076,00 |
| 04.12.2025 | 35,10 | 36,30 | 34,85 | 36,15 | 3,73% | 16.720,00 |
| 03.12.2025 | 34,45 | 35,25 | 34,40 | 34,85 | 1,60% | 4.600,00 |
| 02.12.2025 | 35,35 | 35,48 | 34,30 | 34,30 | -2,70% | 8.833,00 |
| 01.12.2025 | 35,55 | 35,65 | 34,95 | 35,25 | -1,12% | 7.800,00 |
| 28.11.2025 | 35,38 | 35,80 | 34,90 | 35,65 | 0,99% | 7.050,00 |
| 27.11.2025 | 34,88 | 35,65 | 34,65 | 35,30 | 1,15% | 9.200,00 |
| 26.11.2025 | 35,75 | 36,03 | 34,88 | 34,90 | -2,38% | 2.305,00 |
| 25.11.2025 | 35,75 | 36,33 | 35,10 | 35,75 | 0,14% | 2.674,00 |
| 24.11.2025 | 34,93 | 36,13 | 34,65 | 35,70 | 2,44% | 8.320,00 |
| 21.11.2025 | 33,53 | 35,08 | 33,33 | 34,85 | 3,87% | 8.545,00 |
| 20.11.2025 | 34,95 | 35,15 | 33,50 | 33,55 | -2,75% | 5.194,00 |
| 19.11.2025 | 34,45 | 35,00 | 34,25 | 34,50 | 0,00% | 5.062,00 |
| 18.11.2025 | 34,63 | 34,80 | 34,15 | 34,50 | -0,86% | 2.204,00 |
| 17.11.2025 | 34,78 | 35,03 | 34,30 | 34,80 | 0,00% | 6.120,00 |
| 14.11.2025 | 35,03 | 35,20 | 33,90 | 34,80 | -0,85% | 5.072,00 |
| 13.11.2025 | 34,75 | 35,25 | 34,50 | 35,10 | 1,59% | 3.248,00 |
| 12.11.2025 | 34,03 | 35,60 | 34,03 | 34,55 | 1,47% | 9.754,00 |
| 11.11.2025 | 36,25 | 36,28 | 33,15 | 34,05 | -5,15% | 15.275,00 |
| 10.11.2025 | 36,20 | 36,55 | 35,78 | 35,90 | -0,14% | 4.700,00 |
| 07.11.2025 | 36,13 | 36,45 | 35,45 | 35,95 | -0,14% | 5.011,00 |
| 06.11.2025 | 36,18 | 36,50 | 36,00 | 36,00 | -0,41% | 36.168,00 |
| 05.11.2025 | 36,55 | 36,75 | 36,10 | 36,15 | -0,55% | 14.300,00 |
| 04.11.2025 | 37,10 | 37,18 | 36,35 | 36,35 | -2,81% | 26.921,00 |
| 03.11.2025 | 38,15 | 38,25 | 37,30 | 37,40 | -1,97% | 13.507,00 |
| 31.10.2025 | 38,15 | 38,40 | 37,85 | 38,15 | 0,26% | 3.233,00 |
| 30.10.2025 | 38,28 | 38,43 | 37,90 | 38,05 | -0,52% | 4.832,00 |
| 29.10.2025 | 39,45 | 39,85 | 38,20 | 38,25 | -3,16% | 24.050,00 |
| 28.10.2025 | 39,78 | 40,08 | 38,50 | 39,50 | -0,50% | 23.507,00 |
| 27.10.2025 | 40,58 | 40,63 | 39,70 | 39,70 | -1,73% | 3.856,00 |
| 24.10.2025 | 40,40 | 40,65 | 39,90 | 40,40 | 0,37% | 6.421,00 |
| 23.10.2025 | 40,78 | 41,10 | 40,10 | 40,25 | -0,98% | 8.833,00 |
| 22.10.2025 | 40,65 | 41,18 | 40,00 | 40,65 | 0,25% | 5.809,00 |
| 21.10.2025 | 40,30 | 41,15 | 40,05 | 40,55 | 1,00% | 1.185,00 |
| 20.10.2025 | 39,98 | 40,60 | 39,90 | 40,15 | 0,75% | 11.641,00 |
| 17.10.2025 | 40,08 | 40,23 | 39,25 | 39,85 | -1,12% | 25.452,00 |
| 16.10.2025 | 40,18 | 40,63 | 39,43 | 40,30 | 0,37% | 6.895,00 |
| 15.10.2025 | 39,20 | 40,25 | 39,05 | 40,15 | 2,55% | 14.766,00 |
| 14.10.2025 | 40,70 | 40,85 | 38,58 | 39,15 | -3,81% | 16.538,00 |
| 13.10.2025 | 42,00 | 42,05 | 40,40 | 40,70 | -3,21% | 4.977,00 |
| 10.10.2025 | 41,05 | 47,18 | 40,50 | 42,05 | 2,81% | 15.476,00 |
| 09.10.2025 | 40,50 | 42,15 | 40,30 | 40,90 | 1,61% | 14.085,00 |
| 08.10.2025 | 39,85 | 40,73 | 39,20 | 40,25 | 1,26% | 14.523,00 |
| 07.10.2025 | 38,73 | 39,88 | 38,50 | 39,75 | 2,98% | 15.474,00 |
| 06.10.2025 | 37,58 | 38,90 | 37,20 | 38,60 | 3,62% | 11.708,00 |
| 03.10.2025 | 37,13 | 37,45 | 36,85 | 37,25 | 0,00% | 2.862,00 |
| 02.10.2025 | 37,70 | 37,80 | 36,90 | 37,25 | -0,80% | 15.114,00 |
| 01.10.2025 | 37,95 | 38,18 | 37,20 | 37,55 | -0,99% | 14.578,00 |
| 30.09.2025 | 37,53 | 37,95 | 37,15 | 37,93 | 1,40% | 9.807,00 |
| 29.09.2025 | 37,53 | 37,65 | 37,00 | 37,40 | 0,13% | 1.175,00 |
| 26.09.2025 | 36,80 | 37,48 | 36,40 | 37,35 | 1,91% | 9.196,00 |
| 25.09.2025 | 37,65 | 37,70 | 36,65 | 36,65 | -2,53% | 2.159,00 |
| 24.09.2025 | 37,48 | 37,70 | 36,80 | 37,60 | -0,13% | 5.857,00 |
| 23.09.2025 | 37,93 | 38,15 | 37,48 | 37,65 | -0,79% | 11.247,00 |
| 22.09.2025 | 39,18 | 39,25 | 37,45 | 37,95 | -2,82% | 12.516,00 |
| 19.09.2025 | 36,85 | 40,10 | 36,70 | 39,05 | 4,69% | 5.447,00 |
| 18.09.2025 | 38,83 | 39,18 | 37,30 | 37,30 | -3,37% | 16.188,00 |
| 17.09.2025 | 39,68 | 39,70 | 38,35 | 38,60 | -2,53% | 8.930,00 |
| 16.09.2025 | 40,05 | 40,08 | 39,25 | 39,60 | -1,00% | 441,00 |
| 15.09.2025 | 39,53 | 40,28 | 39,10 | 40,00 | 1,01% | 6.990,00 |
| 12.09.2025 | 39,25 | 40,10 | 38,50 | 39,60 | 1,02% | 16.988,00 |
| 11.09.2025 | 39,58 | 39,63 | 38,95 | 39,20 | -0,63% | 9.835,00 |
| 10.09.2025 | 40,75 | 40,78 | 39,25 | 39,45 | -2,83% | 9.992,00 |
| 09.09.2025 | 40,65 | 41,10 | 40,30 | 40,60 | -0,25% | 5.345,00 |
| 08.09.2025 | 39,93 | 40,90 | 39,75 | 40,70 | 1,75% | 5.140,00 |
| 05.09.2025 | 40,25 | 40,55 | 39,65 | 40,00 | -0,50% | 12.315,00 |
| 04.09.2025 | 40,35 | 40,85 | 39,98 | 40,20 | -0,31% | 4.900,00 |
| 03.09.2025 | 40,03 | 40,60 | 39,93 | 40,33 | 1,07% | 960,00 |
| 02.09.2025 | 41,35 | 42,00 | 39,88 | 39,90 | -3,86% | 8.099,00 |
| 01.09.2025 | 41,60 | 41,85 | 41,40 | 41,50 | 0,00% | 1.120,00 |
| 29.08.2025 | 41,88 | 42,00 | 41,40 | 41,50 | -0,48% | 3.412,00 |
| 28.08.2025 | 41,75 | 42,00 | 41,50 | 41,70 | 0,12% | 1.975,00 |
| 27.08.2025 | 42,28 | 42,38 | 41,65 | 41,65 | -1,07% | 5.296,00 |
| 26.08.2025 | 42,48 | 42,55 | 42,00 | 42,10 | -1,35% | 1.380,00 |
| 25.08.2025 | 42,80 | 43,38 | 42,30 | 42,68 | -0,35% | 2.705,00 |
| 22.08.2025 | 42,30 | 42,90 | 42,15 | 42,83 | 1,48% | 5.320,00 |
| 21.08.2025 | 42,43 | 42,73 | 42,18 | 42,20 | -0,30% | 27.530,00 |
| 20.08.2025 | 42,30 | 42,45 | 42,10 | 42,33 | -0,29% | 10.306,00 |
| 19.08.2025 | 42,20 | 42,85 | 42,13 | 42,45 | 0,59% | 3.200,00 |
| 18.08.2025 | 43,18 | 43,18 | 41,98 | 42,20 | -2,20% | 7.815,00 |
| 15.08.2025 | 43,20 | 43,25 | 42,90 | 43,15 | 0,00% | 8.440,00 |
| 14.08.2025 | 43,10 | 43,40 | 42,65 | 43,15 | -0,58% | 5.527,00 |