66,550€
2,38%
Echtzeit-Aktienkurs STROEER SE + CO. KGAA
Bid:
Ask:
Aktienkurse zur STROEER SE + CO. KGAA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 65,05 | 66,95 | 64,65 | 66,65 | 2,42% | 1.820,00 |
| 16.05.2024 | 64,53 | 66,35 | 63,90 | 65,08 | 4,62% | 5.308,00 |
| 15.05.2024 | 62,00 | 62,80 | 61,80 | 62,20 | 0,40% | - |
| 14.05.2024 | 62,95 | 63,05 | 61,73 | 61,95 | -1,67% | 23,00 |
| 13.05.2024 | 63,15 | 63,75 | 62,60 | 63,00 | -0,20% | 4.800,00 |
| 10.05.2024 | 62,75 | 63,30 | 62,43 | 63,13 | 0,60% | - |
| 09.05.2024 | 62,55 | 63,15 | 62,20 | 62,75 | 0,20% | 360,00 |
| 08.05.2024 | 62,30 | 62,80 | 60,35 | 62,63 | 2,41% | 70,00 |
| 07.05.2024 | 61,20 | 61,90 | 61,08 | 61,15 | 0,00% | 5.184,00 |
| 06.05.2024 | 62,20 | 62,25 | 61,05 | 61,15 | -1,53% | 1.500,00 |
| 03.05.2024 | 60,00 | 63,10 | 59,85 | 62,10 | 3,80% | 4.760,00 |
| 02.05.2024 | 60,25 | 60,25 | 58,85 | 59,83 | -0,37% | 1.600,00 |
| 30.04.2024 | 60,30 | 60,40 | 59,65 | 60,05 | -0,41% | 1.404,00 |
| 29.04.2024 | 60,38 | 60,40 | 59,20 | 60,30 | 0,25% | 9.750,00 |
| 26.04.2024 | 60,50 | 60,53 | 59,20 | 60,15 | -0,17% | - |
| 25.04.2024 | 60,40 | 60,75 | 59,95 | 60,25 | -0,58% | - |
| 24.04.2024 | 61,00 | 61,00 | 60,13 | 60,60 | -0,21% | 3.300,00 |
| 23.04.2024 | 60,40 | 61,20 | 60,30 | 60,73 | 0,87% | 7.095,00 |
| 22.04.2024 | 58,85 | 60,48 | 58,65 | 60,20 | 2,91% | 10.017,00 |
| 19.04.2024 | 58,10 | 58,65 | 57,68 | 58,50 | -0,51% | 12.428,00 |
| 18.04.2024 | 58,50 | 59,00 | 58,05 | 58,80 | 0,77% | 4.299,00 |
| 17.04.2024 | 57,80 | 59,10 | 57,50 | 58,35 | 1,21% | 19.508,00 |
| 16.04.2024 | 57,48 | 58,05 | 55,95 | 57,65 | 0,04% | 5.345,00 |
| 15.04.2024 | 57,85 | 58,60 | 57,40 | 57,63 | 0,04% | 380,00 |
| 12.04.2024 | 57,60 | 58,40 | 57,45 | 57,60 | 0,26% | 3.160,00 |
| 11.04.2024 | 57,65 | 57,85 | 56,95 | 57,45 | -0,30% | 27.200,00 |
| 10.04.2024 | 56,20 | 58,05 | 56,00 | 57,63 | 2,81% | 16.685,00 |
| 09.04.2024 | 55,28 | 56,50 | 55,15 | 56,05 | 1,49% | 150,00 |
| 08.04.2024 | 55,30 | 55,60 | 54,75 | 55,23 | 0,00% | - |
| 05.04.2024 | 55,00 | 55,35 | 54,65 | 55,23 | 0,32% | - |
| 04.04.2024 | 55,90 | 56,50 | 55,05 | 55,05 | -1,61% | 10.800,00 |
| 03.04.2024 | 55,75 | 56,10 | 55,45 | 55,95 | 0,27% | - |
| 02.04.2024 | 56,35 | 56,60 | 55,73 | 55,80 | -1,06% | - |
| 28.03.2024 | 55,80 | 56,65 | 55,43 | 56,40 | 0,98% | 6.734,00 |
| 27.03.2024 | 55,85 | 56,10 | 55,65 | 55,85 | 0,18% | - |
| 26.03.2024 | 55,70 | 56,15 | 55,40 | 55,75 | 0,36% | 1.440,00 |
| 25.03.2024 | 56,65 | 56,80 | 54,75 | 55,55 | -1,86% | 3.750,00 |
| 22.03.2024 | 55,45 | 57,18 | 55,25 | 56,60 | 1,84% | 2.250,00 |
| 21.03.2024 | 55,05 | 55,85 | 54,83 | 55,58 | 1,23% | 10.900,00 |
| 20.03.2024 | 54,85 | 55,85 | 54,58 | 54,90 | 0,05% | 5.280,00 |
| 19.03.2024 | 54,95 | 55,15 | 54,65 | 54,88 | -0,09% | 2.000,00 |
| 18.03.2024 | 55,00 | 55,30 | 53,65 | 54,93 | -0,54% | 15.744,00 |
| 15.03.2024 | 54,18 | 55,25 | 54,18 | 55,23 | 1,94% | 12.910,00 |
| 14.03.2024 | 53,93 | 54,50 | 53,75 | 54,18 | 0,56% | 4.600,00 |
| 13.03.2024 | 53,60 | 54,55 | 53,30 | 53,88 | 0,70% | 1.646,00 |
| 12.03.2024 | 53,55 | 53,85 | 53,30 | 53,50 | 0,23% | 5.150,00 |
| 11.03.2024 | 53,88 | 54,15 | 53,30 | 53,38 | -1,07% | 5.025,00 |
| 08.03.2024 | 53,68 | 54,35 | 53,40 | 53,95 | 0,61% | - |
| 07.03.2024 | 53,40 | 53,68 | 52,80 | 53,63 | 0,19% | - |
| 06.03.2024 | 54,43 | 55,15 | 53,35 | 53,53 | -1,52% | 1.962,00 |
| 05.03.2024 | 53,38 | 56,95 | 52,40 | 54,35 | 3,77% | 13.930,00 |
| 04.03.2024 | 51,60 | 52,40 | 51,30 | 52,38 | 1,45% | 3.630,00 |
| 01.03.2024 | 51,88 | 52,10 | 51,28 | 51,63 | -0,29% | - |
| 29.02.2024 | 52,25 | 52,30 | 51,23 | 51,78 | -0,72% | - |
| 28.02.2024 | 52,65 | 52,70 | 51,75 | 52,15 | -0,76% | - |
| 27.02.2024 | 52,90 | 53,40 | 52,53 | 52,55 | -0,61% | - |
| 26.02.2024 | 53,60 | 53,75 | 52,63 | 52,88 | -1,26% | 2.816,00 |
| 23.02.2024 | 53,30 | 53,90 | 52,75 | 53,55 | 0,47% | 620,00 |
| 22.02.2024 | 53,05 | 53,60 | 52,70 | 53,30 | 0,95% | 1.264,00 |
| 21.02.2024 | 52,98 | 53,20 | 52,50 | 52,80 | -0,14% | 2.508,00 |
| 20.02.2024 | 52,88 | 53,00 | 52,50 | 52,88 | -0,19% | 3.278,00 |
| 19.02.2024 | 52,88 | 53,15 | 52,68 | 52,98 | 0,28% | 1.292,00 |
| 16.02.2024 | 52,48 | 53,10 | 52,35 | 52,83 | 0,57% | 10.037,00 |
| 15.02.2024 | 53,05 | 53,05 | 52,05 | 52,53 | -0,80% | - |
| 14.02.2024 | 52,60 | 53,40 | 52,40 | 52,95 | 0,95% | 3.790,00 |
| 13.02.2024 | 52,75 | 52,88 | 52,33 | 52,45 | -0,62% | 14.095,00 |
| 12.02.2024 | 52,63 | 53,50 | 52,50 | 52,78 | 0,38% | - |
| 09.02.2024 | 52,23 | 52,75 | 52,08 | 52,58 | 0,67% | 6.698,00 |
| 08.02.2024 | 51,85 | 52,30 | 51,40 | 52,23 | 0,97% | - |
| 07.02.2024 | 52,38 | 52,40 | 51,70 | 51,73 | -1,24% | 3.404,00 |
| 06.02.2024 | 52,28 | 52,65 | 51,45 | 52,38 | 0,10% | - |
| 05.02.2024 | 52,70 | 52,80 | 51,90 | 52,33 | -0,76% | 9.071,00 |
| 02.02.2024 | 53,85 | 54,00 | 52,65 | 52,73 | -1,77% | 6.446,00 |
| 01.02.2024 | 54,28 | 54,60 | 53,50 | 53,68 | -1,01% | 7.596,00 |
| 31.01.2024 | 54,23 | 54,75 | 53,95 | 54,23 | -0,18% | 540,00 |
| 30.01.2024 | 54,08 | 54,55 | 53,90 | 54,33 | 0,51% | 5.800,00 |
| 29.01.2024 | 54,48 | 54,55 | 53,15 | 54,05 | -2,22% | 1.250,00 |
| 26.01.2024 | 55,05 | 56,10 | 53,88 | 55,28 | -0,05% | 1.779,00 |
| 25.01.2024 | 54,13 | 55,38 | 54,08 | 55,30 | 2,22% | 6.965,00 |
| 24.01.2024 | 53,90 | 54,33 | 53,55 | 54,10 | 0,84% | 5.145,00 |
| 23.01.2024 | 53,73 | 54,33 | 53,45 | 53,65 | 0,05% | 4.946,00 |
| 22.01.2024 | 52,15 | 53,85 | 52,05 | 53,63 | 3,13% | 11.214,00 |
| 19.01.2024 | 51,90 | 52,25 | 51,55 | 52,00 | 0,29% | 2.824,00 |
| 18.01.2024 | 51,45 | 52,10 | 51,40 | 51,85 | 1,07% | 2.290,00 |
| 17.01.2024 | 51,80 | 51,95 | 50,55 | 51,30 | -1,68% | 340,00 |
| 16.01.2024 | 52,28 | 52,40 | 51,50 | 52,18 | 1,41% | 11.160,00 |
| 15.01.2024 | 52,50 | 52,55 | 51,43 | 51,45 | -1,29% | 786,00 |
| 12.01.2024 | 52,15 | 52,85 | 52,05 | 52,13 | 0,10% | 6.612,00 |
| 11.01.2024 | 53,48 | 53,48 | 51,90 | 52,08 | -2,07% | 4.050,00 |
| 10.01.2024 | 52,63 | 53,25 | 52,43 | 53,18 | 1,14% | 1.350,00 |
| 09.01.2024 | 52,78 | 53,10 | 52,25 | 52,58 | -0,24% | 2.529,00 |
| 08.01.2024 | 52,23 | 52,75 | 51,50 | 52,70 | 0,96% | 2.498,00 |
| 05.01.2024 | 52,35 | 52,43 | 51,55 | 52,20 | -0,38% | 7.990,00 |
| 04.01.2024 | 52,50 | 53,05 | 52,00 | 52,40 | -0,14% | 8.281,00 |
| 03.01.2024 | 53,00 | 53,13 | 52,33 | 52,48 | -0,85% | 5.188,00 |
| 02.01.2024 | 53,75 | 54,18 | 52,85 | 52,93 | -1,17% | - |
| 29.12.2023 | 52,08 | 53,80 | 51,95 | 53,55 | 2,93% | 230,00 |
| 28.12.2023 | 52,38 | 52,40 | 51,65 | 52,03 | -0,57% | 8.525,00 |
| 27.12.2023 | 52,58 | 52,70 | 52,10 | 52,33 | -0,29% | 4.872,00 |
| 22.12.2023 | 53,03 | 53,15 | 52,40 | 52,48 | -1,22% | 2.530,00 |