52,000€
0,58%
Echtzeit-Aktienkurs Ströer SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Ströer SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 51,75 | 52,30 | 51,60 | 52,00 | 0,39% | 1.710,00 |
| 25.04.2025 | 51,75 | 52,10 | 50,80 | 51,80 | -0,10% | 5.640,00 |
| 24.04.2025 | 52,45 | 52,55 | 51,00 | 51,85 | -1,14% | - |
| 23.04.2025 | 52,00 | 53,00 | 51,60 | 52,45 | 1,94% | 3.650,00 |
| 22.04.2025 | 51,00 | 51,50 | 50,40 | 51,45 | 0,59% | - |
| 17.04.2025 | 49,93 | 51,20 | 49,73 | 51,15 | 3,13% | 2.830,00 |
| 16.04.2025 | 50,15 | 50,70 | 49,43 | 49,60 | -2,07% | 960,00 |
| 15.04.2025 | 49,60 | 50,85 | 49,60 | 50,65 | 1,96% | - |
| 14.04.2025 | 49,78 | 50,10 | 48,68 | 49,68 | 0,81% | - |
| 11.04.2025 | 48,80 | 49,35 | 48,10 | 49,28 | 1,81% | 4.993,00 |
| 10.04.2025 | 52,05 | 52,55 | 47,43 | 48,40 | -12,16% | 3.672,00 |
| 09.04.2025 | 46,05 | 56,00 | 45,98 | 55,10 | 19,07% | - |
| 08.04.2025 | 48,08 | 48,65 | 46,08 | 46,28 | -2,37% | 7.250,00 |
| 07.04.2025 | 46,38 | 49,20 | 44,25 | 47,40 | -0,42% | 7.260,00 |
| 04.04.2025 | 51,48 | 51,50 | 46,30 | 47,60 | -7,48% | 4.758,00 |
| 03.04.2025 | 52,60 | 53,55 | 51,00 | 51,45 | -3,83% | 2.940,00 |
| 02.04.2025 | 54,00 | 54,40 | 53,00 | 53,50 | -1,02% | 1.276,00 |
| 01.04.2025 | 53,98 | 54,55 | 53,75 | 54,05 | 0,05% | 1.642,00 |
| 31.03.2025 | 54,35 | 54,60 | 53,63 | 54,03 | -1,14% | 2.770,00 |
| 28.03.2025 | 55,63 | 56,05 | 54,60 | 54,65 | -2,06% | 1.920,00 |
| 27.03.2025 | 56,70 | 56,78 | 55,50 | 55,80 | -1,80% | 420,00 |
| 26.03.2025 | 57,53 | 57,80 | 56,25 | 56,83 | -1,26% | 24.500,00 |
| 25.03.2025 | 57,53 | 58,00 | 57,25 | 57,55 | -0,04% | - |
| 24.03.2025 | 57,35 | 57,80 | 57,10 | 57,58 | 0,70% | - |
| 21.03.2025 | 57,95 | 57,98 | 56,65 | 57,18 | -1,38% | - |
| 20.03.2025 | 57,45 | 58,15 | 56,88 | 57,98 | 0,78% | - |
| 19.03.2025 | 57,90 | 58,15 | 57,25 | 57,53 | -0,65% | 5.424,00 |
| 18.03.2025 | 58,20 | 59,30 | 57,63 | 57,90 | -0,47% | 8.600,00 |
| 17.03.2025 | 57,83 | 58,30 | 57,10 | 58,18 | 0,61% | 6.200,00 |
| 14.03.2025 | 58,30 | 59,13 | 57,45 | 57,83 | -0,43% | - |
| 13.03.2025 | 56,90 | 58,23 | 56,55 | 58,08 | 1,89% | 680,00 |
| 12.03.2025 | 56,40 | 57,10 | 56,13 | 57,00 | 1,38% | 76,00 |
| 11.03.2025 | 56,30 | 57,60 | 55,70 | 56,23 | 0,18% | 1.230,00 |
| 10.03.2025 | 56,93 | 57,05 | 55,48 | 56,13 | -0,97% | 4.800,00 |
| 07.03.2025 | 56,33 | 56,68 | 54,73 | 56,68 | 0,18% | 1.720,00 |
| 06.03.2025 | 56,95 | 59,18 | 55,85 | 56,58 | 3,29% | 1.658,00 |
| 05.03.2025 | 53,48 | 56,75 | 52,65 | 54,78 | 3,79% | 3.000,00 |
| 04.03.2025 | 53,28 | 53,28 | 51,85 | 52,78 | -1,12% | 5.860,00 |
| 03.03.2025 | 53,18 | 53,45 | 52,75 | 53,38 | 0,66% | 5.112,00 |
| 28.02.2025 | 53,18 | 53,65 | 52,75 | 53,03 | -0,47% | 530,00 |
| 27.02.2025 | 53,00 | 53,73 | 51,85 | 53,28 | 0,24% | 14.622,00 |
| 26.02.2025 | 58,30 | 58,75 | 49,71 | 53,15 | -8,56% | 3.470,00 |
| 25.02.2025 | 58,00 | 58,65 | 57,45 | 58,13 | 0,00% | - |
| 24.02.2025 | 56,48 | 58,40 | 56,45 | 58,13 | 3,33% | 2.080,00 |
| 21.02.2025 | 55,65 | 56,38 | 55,63 | 56,25 | 1,12% | 1.600,00 |
| 20.02.2025 | 55,65 | 56,95 | 55,43 | 55,63 | 0,18% | 2.350,00 |
| 19.02.2025 | 57,28 | 57,75 | 55,18 | 55,53 | -3,22% | 980,00 |
| 18.02.2025 | 57,28 | 57,75 | 56,65 | 57,38 | 0,13% | 575,00 |
| 17.02.2025 | 57,08 | 57,43 | 56,30 | 57,30 | 0,31% | 1.100,00 |
| 14.02.2025 | 57,60 | 57,83 | 56,90 | 57,13 | -1,08% | 560,00 |
| 13.02.2025 | 56,40 | 57,78 | 55,70 | 57,75 | 2,90% | - |
| 12.02.2025 | 56,08 | 56,60 | 56,00 | 56,13 | -0,04% | 5.180,00 |
| 11.02.2025 | 56,08 | 56,65 | 55,93 | 56,15 | 0,00% | 280,00 |
| 10.02.2025 | 56,05 | 56,65 | 56,00 | 56,15 | 0,04% | 3.460,00 |
| 07.02.2025 | 56,65 | 56,65 | 55,90 | 56,13 | -0,80% | - |
| 06.02.2025 | 56,30 | 56,85 | 55,90 | 56,58 | 0,44% | 2.536,00 |
| 05.02.2025 | 56,73 | 56,85 | 55,65 | 56,33 | -0,84% | 3.150,00 |
| 04.02.2025 | 57,15 | 57,15 | 56,20 | 56,80 | -0,35% | 5.620,00 |
| 03.02.2025 | 55,88 | 57,15 | 54,98 | 57,00 | 0,22% | 8.100,00 |
| 31.01.2025 | 57,75 | 58,43 | 56,83 | 56,88 | -1,77% | 2.460,00 |
| 30.01.2025 | 57,90 | 58,40 | 57,35 | 57,90 | 0,30% | 5.550,00 |
| 29.01.2025 | 57,93 | 58,10 | 57,40 | 57,73 | 0,00% | 6.000,00 |
| 28.01.2025 | 57,23 | 58,15 | 56,88 | 57,73 | 1,05% | 3.350,00 |
| 27.01.2025 | 56,45 | 57,70 | 56,15 | 57,13 | 0,75% | 11.585,00 |
| 24.01.2025 | 56,40 | 57,03 | 56,10 | 56,70 | 0,84% | 22.054,00 |
| 23.01.2025 | 55,08 | 56,23 | 54,80 | 56,23 | 2,23% | 10.626,00 |
| 22.01.2025 | 54,33 | 55,25 | 53,90 | 55,00 | 1,29% | 3.102,00 |
| 21.01.2025 | 54,20 | 54,65 | 53,55 | 54,30 | -0,28% | 3.564,00 |
| 20.01.2025 | 54,43 | 54,95 | 53,65 | 54,45 | -0,09% | 3.280,00 |
| 17.01.2025 | 54,58 | 54,90 | 53,95 | 54,50 | 0,00% | 4.239,00 |
| 16.01.2025 | 55,35 | 55,35 | 53,05 | 54,50 | -1,31% | 4.755,00 |
| 15.01.2025 | 56,40 | 57,00 | 54,60 | 55,23 | 0,82% | 2.570,00 |
| 14.01.2025 | 56,23 | 56,45 | 54,58 | 54,78 | -2,41% | 3.857,00 |
| 13.01.2025 | 57,18 | 57,25 | 55,18 | 56,13 | 0,67% | 13.730,00 |
| 10.01.2025 | 45,78 | 57,15 | 45,38 | 55,75 | 21,17% | 8.884,00 |
| 09.01.2025 | 45,60 | 46,03 | 45,08 | 46,01 | 0,88% | 2.540,00 |
| 08.01.2025 | 45,62 | 46,24 | 45,26 | 45,61 | -0,26% | 2.010,00 |
| 07.01.2025 | 45,05 | 46,24 | 44,42 | 45,73 | 1,11% | - |
| 06.01.2025 | 45,29 | 45,68 | 44,90 | 45,23 | 0,31% | - |
| 03.01.2025 | 46,32 | 46,34 | 45,04 | 45,09 | -2,32% | - |
| 02.01.2025 | 46,13 | 46,44 | 45,72 | 46,16 | 0,65% | 1.479,00 |
| 30.12.2024 | 46,10 | 46,13 | 45,80 | 45,86 | -0,69% | 6.000,00 |
| 27.12.2024 | 46,24 | 46,44 | 45,98 | 46,18 | -0,28% | - |
| 23.12.2024 | 46,61 | 46,76 | 45,91 | 46,31 | -0,66% | - |
| 20.12.2024 | 47,01 | 47,16 | 46,25 | 46,62 | -1,21% | 1.290,00 |
| 19.12.2024 | 47,78 | 48,16 | 47,12 | 47,19 | -1,36% | 7.958,00 |
| 18.12.2024 | 48,25 | 48,78 | 47,81 | 47,84 | -0,87% | 8.095,00 |
| 17.12.2024 | 48,00 | 48,58 | 47,70 | 48,26 | 0,23% | 1.500,00 |
| 16.12.2024 | 48,67 | 48,67 | 47,28 | 48,15 | -0,95% | - |
| 13.12.2024 | 48,15 | 49,02 | 48,06 | 48,61 | 1,04% | 10.420,00 |
| 12.12.2024 | 48,68 | 49,22 | 47,96 | 48,11 | -1,31% | 14.700,00 |
| 11.12.2024 | 49,22 | 49,52 | 48,71 | 48,75 | -0,89% | 1.225,00 |
| 10.12.2024 | 49,50 | 49,53 | 48,82 | 49,19 | -0,55% | 736,00 |
| 09.12.2024 | 49,26 | 50,15 | 49,14 | 49,46 | 0,77% | - |
| 06.12.2024 | 49,32 | 49,58 | 49,02 | 49,08 | -0,28% | 15.600,00 |
| 05.12.2024 | 50,00 | 50,65 | 48,76 | 49,22 | -3,54% | 9.392,00 |
| 04.12.2024 | 49,64 | 51,13 | 49,41 | 51,03 | 2,98% | 27.986,00 |
| 03.12.2024 | 48,78 | 50,00 | 48,78 | 49,55 | 1,35% | - |
| 02.12.2024 | 48,90 | 49,17 | 48,40 | 48,89 | -0,12% | 1.680,00 |
| 29.11.2024 | 48,85 | 49,06 | 48,30 | 48,95 | 0,00% | 3.300,00 |