31,575€
3,52%
Echtzeit-Aktienkurs Ströer SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Ströer SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 30,10 | 30,70 | 30,05 | 30,55 | 0,00% | 5.510,00 |
| 01.04.2026 | 30,75 | 31,40 | 30,20 | 30,55 | 0,25% | 3.325,00 |
| 31.03.2026 | 30,28 | 30,85 | 30,10 | 30,48 | 1,25% | 12.425,00 |
| 30.03.2026 | 29,30 | 30,23 | 29,30 | 30,10 | 1,69% | 8.270,00 |
| 27.03.2026 | 30,18 | 30,20 | 29,40 | 29,60 | -1,74% | 10.760,00 |
| 26.03.2026 | 29,80 | 30,40 | 29,60 | 30,13 | -0,08% | 16.836,00 |
| 25.03.2026 | 30,08 | 30,75 | 29,60 | 30,15 | 0,50% | 9.165,00 |
| 24.03.2026 | 29,88 | 30,65 | 29,50 | 30,00 | -0,41% | 11.403,00 |
| 23.03.2026 | 29,85 | 30,90 | 28,85 | 30,13 | -0,17% | 9.027,00 |
| 20.03.2026 | 31,73 | 31,73 | 30,08 | 30,18 | -4,51% | 8.288,00 |
| 19.03.2026 | 32,10 | 32,33 | 31,48 | 31,60 | -1,86% | 9.656,00 |
| 18.03.2026 | 32,23 | 32,90 | 32,15 | 32,20 | 1,02% | 3.578,00 |
| 17.03.2026 | 31,83 | 32,10 | 30,70 | 31,88 | -0,23% | 16.569,00 |
| 16.03.2026 | 32,65 | 33,03 | 31,63 | 31,95 | -3,55% | 11.930,00 |
| 13.03.2026 | 33,10 | 33,40 | 32,65 | 33,13 | 0,00% | 9.265,00 |
| 12.03.2026 | 32,20 | 33,50 | 32,20 | 33,13 | 2,08% | 3.666,00 |
| 11.03.2026 | 32,68 | 32,78 | 32,00 | 32,45 | -0,92% | 12.561,00 |
| 10.03.2026 | 33,43 | 33,90 | 32,65 | 32,75 | -2,09% | 7.070,00 |
| 09.03.2026 | 32,80 | 33,70 | 32,55 | 33,45 | -0,74% | 8.025,00 |
| 06.03.2026 | 33,15 | 33,95 | 32,60 | 33,70 | 2,20% | 5.555,00 |
| 05.03.2026 | 33,90 | 33,90 | 31,30 | 32,98 | -3,72% | 20.540,00 |
| 04.03.2026 | 33,50 | 34,45 | 33,25 | 34,25 | 1,93% | 14.870,00 |
| 03.03.2026 | 33,75 | 33,85 | 33,05 | 33,60 | -1,39% | 27.400,00 |
| 02.03.2026 | 33,93 | 34,45 | 33,40 | 34,08 | -1,02% | 5.300,00 |
| 27.02.2026 | 34,05 | 34,85 | 33,95 | 34,43 | 0,81% | 12.834,00 |
| 26.02.2026 | 32,78 | 34,25 | 32,60 | 34,15 | 3,33% | 7.161,00 |
| 25.02.2026 | 33,78 | 33,93 | 32,53 | 33,05 | -2,29% | 13.505,00 |
| 24.02.2026 | 34,05 | 34,20 | 33,63 | 33,83 | -0,66% | 13.894,00 |
| 23.02.2026 | 34,30 | 34,93 | 33,85 | 34,05 | -1,59% | 4.824,00 |
| 20.02.2026 | 34,20 | 34,85 | 34,05 | 34,60 | 1,39% | 8.856,00 |
| 19.02.2026 | 34,10 | 34,50 | 34,10 | 34,13 | -0,80% | 5.661,00 |
| 18.02.2026 | 34,33 | 34,55 | 33,83 | 34,40 | -0,36% | 10.540,00 |
| 17.02.2026 | 34,25 | 34,55 | 33,65 | 34,53 | 0,29% | 20.225,00 |
| 16.02.2026 | 34,73 | 35,15 | 33,90 | 34,43 | -0,86% | 19.630,00 |
| 13.02.2026 | 34,73 | 35,00 | 34,05 | 34,73 | 0,36% | 2.009,00 |
| 12.02.2026 | 35,28 | 35,28 | 34,45 | 34,60 | -1,00% | 30.159,00 |
| 11.02.2026 | 35,80 | 36,40 | 34,75 | 34,95 | -2,24% | 15.398,00 |
| 10.02.2026 | 33,45 | 35,90 | 33,43 | 35,75 | 6,08% | 15.494,00 |
| 09.02.2026 | 33,60 | 33,70 | 32,80 | 33,70 | 1,66% | 12.345,00 |
| 06.02.2026 | 33,30 | 33,48 | 32,55 | 33,15 | -0,97% | 11.985,00 |
| 05.02.2026 | 33,10 | 33,75 | 32,75 | 33,48 | 0,75% | 16.645,00 |
| 04.02.2026 | 32,28 | 33,25 | 31,75 | 33,23 | 2,94% | 15.960,00 |
| 03.02.2026 | 34,15 | 34,25 | 32,00 | 32,28 | -5,42% | 12.017,00 |
| 02.02.2026 | 33,75 | 34,30 | 33,58 | 34,13 | 1,04% | 20.109,00 |
| 30.01.2026 | 33,90 | 34,00 | 33,60 | 33,78 | -0,59% | 7.460,00 |
| 29.01.2026 | 34,30 | 34,50 | 33,50 | 33,98 | -1,02% | 10.730,00 |
| 28.01.2026 | 34,45 | 34,50 | 33,75 | 34,33 | -0,36% | 7.767,00 |
| 27.01.2026 | 35,30 | 35,33 | 34,25 | 34,45 | -2,20% | 5.600,00 |
| 26.01.2026 | 36,05 | 36,30 | 35,10 | 35,23 | -1,47% | 12.662,00 |
| 23.01.2026 | 35,33 | 36,15 | 35,25 | 35,75 | -0,07% | 8.049,00 |
| 22.01.2026 | 34,28 | 35,83 | 34,25 | 35,78 | 3,10% | 12.688,00 |
| 21.01.2026 | 35,10 | 35,20 | 33,90 | 34,70 | -1,35% | 10.785,00 |
| 20.01.2026 | 35,63 | 35,90 | 34,75 | 35,18 | -2,02% | 8.592,00 |
| 19.01.2026 | 35,55 | 36,15 | 35,10 | 35,90 | -0,14% | 7.232,00 |
| 16.01.2026 | 35,98 | 36,15 | 35,15 | 35,95 | -0,14% | 6.096,00 |
| 15.01.2026 | 37,15 | 37,60 | 35,60 | 36,00 | -3,29% | 9.520,00 |
| 14.01.2026 | 36,93 | 37,40 | 36,75 | 37,23 | 0,54% | 12.891,00 |
| 13.01.2026 | 37,20 | 37,30 | 36,70 | 37,03 | -0,74% | 6.617,00 |
| 12.01.2026 | 37,75 | 38,05 | 37,10 | 37,30 | -1,06% | 4.626,00 |
| 09.01.2026 | 37,88 | 39,30 | 36,95 | 37,70 | -0,26% | 14.092,00 |
| 08.01.2026 | 37,95 | 38,08 | 37,40 | 37,80 | -1,05% | 1.650,00 |
| 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 |