39,075€
-3,99%
Echtzeit-Aktienkurs Ströer SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Ströer SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 40,70 | 40,85 | 38,58 | 39,00 | -4,18% | 9.338,00 |
| 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 |
| 13.08.2025 | 45,50 | 46,10 | 42,65 | 43,40 | -6,52% | 6.096,00 |
| 12.08.2025 | 46,48 | 46,73 | 45,80 | 46,43 | 0,00% | 2.103,00 |
| 11.08.2025 | 46,85 | 47,10 | 46,38 | 46,43 | -0,85% | 4.900,00 |
| 08.08.2025 | 46,95 | 47,35 | 46,55 | 46,83 | -0,27% | 1.510,00 |
| 07.08.2025 | 47,45 | 47,55 | 46,68 | 46,95 | -0,58% | 2.860,00 |
| 06.08.2025 | 46,78 | 47,28 | 46,55 | 47,23 | 1,40% | - |
| 05.08.2025 | 47,20 | 47,30 | 46,20 | 46,58 | -1,11% | 700,00 |
| 04.08.2025 | 47,10 | 47,25 | 46,65 | 47,10 | 0,00% | 4.300,00 |
| 01.08.2025 | 47,23 | 47,33 | 46,40 | 47,10 | -0,16% | 4.132,00 |
| 31.07.2025 | 47,05 | 47,58 | 46,95 | 47,18 | 0,75% | 1.666,00 |
| 30.07.2025 | 47,43 | 47,50 | 46,75 | 46,83 | -1,16% | 832,00 |
| 29.07.2025 | 47,73 | 47,80 | 47,20 | 47,38 | -0,47% | 1.440,00 |
| 28.07.2025 | 48,23 | 48,43 | 47,40 | 47,60 | -0,52% | 3.458,00 |
| 25.07.2025 | 48,13 | 48,40 | 47,65 | 47,85 | -0,42% | 930,00 |
| 24.07.2025 | 48,18 | 48,40 | 47,90 | 48,05 | -0,26% | 2.550,00 |
| 23.07.2025 | 48,70 | 48,78 | 47,75 | 48,18 | 0,42% | - |
| 22.07.2025 | 47,75 | 48,05 | 47,65 | 47,98 | 0,37% | 6.824,00 |
| 21.07.2025 | 48,10 | 48,35 | 47,80 | 47,80 | -0,68% | 4.365,00 |
| 18.07.2025 | 47,05 | 48,45 | 46,95 | 48,13 | 2,23% | 6.900,00 |
| 17.07.2025 | 47,58 | 48,15 | 46,65 | 47,08 | -0,89% | 340,00 |
| 16.07.2025 | 47,65 | 47,80 | 47,10 | 47,50 | -0,58% | 5.339,00 |
| 15.07.2025 | 48,90 | 49,35 | 47,48 | 47,78 | -2,25% | 5.000,00 |
| 14.07.2025 | 48,48 | 48,88 | 48,08 | 48,88 | -0,76% | 7.126,00 |
| 11.07.2025 | 50,70 | 50,85 | 49,08 | 49,25 | -3,05% | 1.180,00 |
| 10.07.2025 | 50,95 | 51,00 | 50,30 | 50,80 | -0,29% | 10.000,00 |
| 09.07.2025 | 50,85 | 51,60 | 50,20 | 50,95 | 0,39% | 1.175,00 |
| 08.07.2025 | 50,35 | 50,85 | 50,00 | 50,75 | 1,10% | - |
| 07.07.2025 | 49,93 | 50,50 | 49,70 | 50,20 | 0,96% | 4.600,00 |
| 04.07.2025 | 50,30 | 50,40 | 49,25 | 49,73 | -1,34% | 5.726,00 |
| 03.07.2025 | 51,15 | 51,25 | 50,10 | 50,40 | -1,56% | 3.220,00 |
| 02.07.2025 | 51,70 | 52,40 | 50,80 | 51,20 | -0,10% | 2.587,00 |
| 01.07.2025 | 50,95 | 51,30 | 50,00 | 51,25 | 0,79% | - |
| 30.06.2025 | 51,05 | 51,50 | 50,75 | 50,85 | -0,29% | - |
| 27.06.2025 | 50,25 | 51,05 | 49,20 | 51,00 | 1,64% | 3.900,00 |
| 26.06.2025 | 49,73 | 50,35 | 49,65 | 50,18 | 1,01% | 1.600,00 |
| 25.06.2025 | 50,60 | 50,75 | 49,35 | 49,68 | -1,83% | 460,00 |
| 24.06.2025 | 49,55 | 50,70 | 48,65 | 50,60 | 4,06% | 5.520,00 |
| 23.06.2025 | 47,98 | 48,75 | 47,80 | 48,63 | 1,04% | 1.025,00 |
| 20.06.2025 | 48,65 | 49,10 | 48,05 | 48,13 | -0,10% | - |
| 19.06.2025 | 49,13 | 49,25 | 48,15 | 48,18 | -2,18% | - |
| 18.06.2025 | 49,58 | 50,25 | 49,00 | 49,25 | -0,56% | - |
| 17.06.2025 | 49,53 | 49,70 | 49,10 | 49,53 | -0,25% | - |
| 16.06.2025 | 49,48 | 49,90 | 49,10 | 49,65 | 0,05% | 5.150,00 |
| 13.06.2025 | 50,60 | 51,15 | 49,33 | 49,63 | -2,98% | 5.300,00 |
| 12.06.2025 | 52,40 | 52,70 | 51,15 | 51,15 | -2,39% | 2.270,00 |
| 11.06.2025 | 51,90 | 52,80 | 51,85 | 52,40 | 0,38% | - |
| 10.06.2025 | 53,05 | 53,15 | 51,90 | 52,20 | -1,42% | 5.468,00 |
| 09.06.2025 | 52,55 | 53,35 | 52,55 | 52,95 | 0,67% | 4.712,00 |
| 06.06.2025 | 52,80 | 53,30 | 52,30 | 52,60 | -0,19% | 11.099,00 |
| 05.06.2025 | 52,90 | 53,65 | 52,50 | 52,70 | -4,70% | 6.079,00 |
| 04.06.2025 | 52,90 | 55,60 | 52,90 | 55,30 | 4,83% | 4.915,00 |
| 03.06.2025 | 52,75 | 52,90 | 51,90 | 52,75 | -0,19% | 10.866,00 |
| 02.06.2025 | 52,30 | 52,95 | 51,80 | 52,85 | 3,32% | 5.652,00 |
| 30.05.2025 | 51,40 | 51,70 | 50,85 | 51,15 | -0,49% | 4.420,00 |
| 29.05.2025 | 51,70 | 51,85 | 51,00 | 51,40 | 0,00% | 16.500,00 |
| 28.05.2025 | 51,35 | 51,55 | 51,00 | 51,40 | -0,10% | 2.550,00 |