46,580€
-1,06%
Echtzeit-Aktienkurs Ströer SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Ströer SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.11.2024 | 48,64 | 49,11 | 48,12 | 48,95 | 0,74% | 4.216,00 |
| 27.11.2024 | 48,01 | 48,67 | 47,86 | 48,59 | 1,44% | 8.602,00 |
| 26.11.2024 | 47,91 | 48,35 | 47,40 | 47,90 | 0,08% | - |
| 25.11.2024 | 46,82 | 48,11 | 46,75 | 47,86 | 2,35% | 6.966,00 |
| 22.11.2024 | 47,22 | 47,44 | 46,60 | 46,76 | -0,95% | 5.232,00 |
| 21.11.2024 | 47,67 | 47,81 | 47,11 | 47,21 | -1,17% | - |
| 20.11.2024 | 47,94 | 48,12 | 47,42 | 47,77 | -0,10% | - |
| 19.11.2024 | 48,22 | 48,34 | 46,97 | 47,82 | -0,79% | 2.700,00 |
| 18.11.2024 | 48,79 | 49,16 | 48,04 | 48,20 | -1,09% | 24.768,00 |
| 15.11.2024 | 48,14 | 49,30 | 48,11 | 48,73 | 0,93% | 11.350,00 |
| 14.11.2024 | 48,84 | 49,46 | 48,19 | 48,28 | -1,83% | 5.082,00 |
| 13.11.2024 | 49,05 | 50,05 | 48,52 | 49,18 | 0,37% | 8.640,00 |
| 12.11.2024 | 49,93 | 50,25 | 48,62 | 49,00 | -2,08% | 5.500,00 |
| 11.11.2024 | 50,05 | 50,70 | 49,80 | 50,04 | 0,34% | 13.770,00 |
| 08.11.2024 | 52,08 | 52,35 | 49,49 | 49,87 | -4,23% | 12.407,00 |
| 07.11.2024 | 52,43 | 52,80 | 51,78 | 52,08 | -0,71% | 822,00 |
| 06.11.2024 | 54,38 | 54,90 | 52,20 | 52,45 | -3,54% | 4.060,00 |
| 05.11.2024 | 53,33 | 55,00 | 53,20 | 54,38 | 2,02% | - |
| 04.11.2024 | 54,83 | 54,85 | 53,25 | 53,30 | -2,56% | 3.200,00 |
| 01.11.2024 | 54,73 | 55,05 | 54,15 | 54,70 | 0,00% | - |
| 31.10.2024 | 54,68 | 55,00 | 54,30 | 54,70 | -0,45% | 7.154,00 |
| 30.10.2024 | 55,40 | 55,40 | 54,50 | 54,95 | -0,68% | 702,00 |
| 29.10.2024 | 55,98 | 56,05 | 55,20 | 55,33 | -0,81% | - |
| 28.10.2024 | 55,35 | 56,05 | 55,00 | 55,78 | 1,27% | - |
| 25.10.2024 | 55,43 | 55,65 | 54,85 | 55,08 | -0,77% | 2.800,00 |
| 24.10.2024 | 55,00 | 55,80 | 54,90 | 55,50 | 1,05% | 810,00 |
| 23.10.2024 | 55,60 | 55,95 | 54,93 | 54,93 | -1,39% | 1.196,00 |
| 22.10.2024 | 56,80 | 56,95 | 55,05 | 55,70 | -2,07% | - |
| 21.10.2024 | 57,53 | 58,18 | 56,58 | 56,88 | -1,34% | - |
| 18.10.2024 | 56,95 | 57,70 | 56,48 | 57,65 | 1,41% | 6.400,00 |
| 17.10.2024 | 56,53 | 57,05 | 56,53 | 56,85 | 0,44% | - |
| 16.10.2024 | 56,63 | 56,90 | 56,10 | 56,60 | -0,04% | 1.175,00 |
| 15.10.2024 | 55,80 | 56,90 | 55,80 | 56,63 | 1,16% | 8.730,00 |
| 14.10.2024 | 55,93 | 56,10 | 55,30 | 55,98 | 0,09% | 35.445,00 |
| 11.10.2024 | 55,48 | 56,05 | 55,40 | 55,93 | 0,81% | - |
| 10.10.2024 | 55,95 | 56,05 | 54,95 | 55,48 | -2,12% | - |
| 09.10.2024 | 56,45 | 56,80 | 56,35 | 56,68 | 0,18% | 189,00 |
| 08.10.2024 | 56,38 | 56,65 | 56,10 | 56,58 | 0,22% | 72,00 |
| 07.10.2024 | 56,15 | 56,75 | 56,15 | 56,45 | 0,09% | 2.170,00 |
| 04.10.2024 | 55,55 | 56,45 | 55,40 | 56,40 | 1,58% | - |
| 03.10.2024 | 56,05 | 56,55 | 55,38 | 55,53 | -1,20% | 38,00 |
| 02.10.2024 | 56,78 | 56,95 | 56,18 | 56,20 | -1,14% | - |
| 01.10.2024 | 57,15 | 57,80 | 56,63 | 56,85 | -0,87% | 5.190,00 |
| 30.09.2024 | 58,08 | 58,08 | 56,90 | 57,35 | -1,16% | 4.000,00 |
| 27.09.2024 | 57,70 | 58,25 | 57,10 | 58,03 | 0,69% | - |
| 26.09.2024 | 57,15 | 58,60 | 56,90 | 57,63 | 1,50% | 2.515,00 |
| 25.09.2024 | 55,88 | 56,80 | 55,70 | 56,78 | 1,11% | 8.847,00 |
| 24.09.2024 | 56,50 | 56,90 | 55,95 | 56,15 | -0,66% | 5.355,00 |
| 23.09.2024 | 55,93 | 56,55 | 55,20 | 56,53 | 1,25% | 1.300,00 |
| 20.09.2024 | 56,78 | 57,00 | 55,73 | 55,83 | -2,02% | 1.694,00 |
| 19.09.2024 | 55,10 | 57,10 | 55,08 | 56,98 | 3,59% | 12.250,00 |
| 18.09.2024 | 55,38 | 55,85 | 54,75 | 55,00 | -0,72% | - |
| 17.09.2024 | 55,10 | 55,85 | 55,10 | 55,40 | 0,41% | - |
| 16.09.2024 | 55,50 | 55,75 | 54,75 | 55,18 | -0,32% | - |
| 13.09.2024 | 54,83 | 55,78 | 54,73 | 55,35 | 1,05% | 1.485,00 |
| 12.09.2024 | 54,60 | 55,30 | 54,40 | 54,78 | 0,50% | 2.660,00 |
| 11.09.2024 | 55,18 | 55,58 | 54,15 | 54,50 | -1,54% | 4.851,00 |
| 10.09.2024 | 56,18 | 56,35 | 55,03 | 55,35 | -1,64% | - |
| 09.09.2024 | 54,90 | 56,40 | 54,90 | 56,28 | 2,69% | - |
| 06.09.2024 | 57,83 | 57,90 | 54,80 | 54,80 | -5,11% | 6.754,00 |
| 05.09.2024 | 57,48 | 58,10 | 57,05 | 57,75 | 0,30% | 1.270,00 |
| 04.09.2024 | 57,75 | 57,90 | 57,10 | 57,58 | -0,69% | 3.500,00 |
| 03.09.2024 | 59,15 | 59,35 | 57,83 | 57,98 | -1,99% | - |
| 02.09.2024 | 59,10 | 59,38 | 58,80 | 59,15 | -0,08% | - |
| 30.08.2024 | 59,10 | 59,50 | 58,93 | 59,20 | 0,42% | 102,00 |
| 29.08.2024 | 58,93 | 59,55 | 58,58 | 58,95 | 0,26% | 7.094,00 |
| 28.08.2024 | 59,20 | 59,40 | 58,75 | 58,80 | -0,68% | 2.050,00 |
| 27.08.2024 | 59,23 | 59,65 | 58,80 | 59,20 | 0,08% | - |
| 26.08.2024 | 59,03 | 59,45 | 58,88 | 59,15 | 0,08% | - |
| 23.08.2024 | 58,60 | 59,25 | 58,40 | 59,10 | 0,98% | - |
| 22.08.2024 | 58,43 | 58,70 | 58,40 | 58,53 | 0,04% | 4.500,00 |
| 21.08.2024 | 59,00 | 59,05 | 58,30 | 58,50 | -0,76% | 2.975,00 |
| 20.08.2024 | 58,85 | 59,20 | 58,35 | 58,95 | 0,04% | 12.742,00 |
| 19.08.2024 | 58,60 | 58,95 | 58,45 | 58,93 | 0,38% | 5.400,00 |
| 16.08.2024 | 58,68 | 58,95 | 58,40 | 58,70 | -0,04% | - |
| 15.08.2024 | 58,33 | 58,73 | 57,50 | 58,73 | 0,86% | 2.545,00 |
| 14.08.2024 | 58,18 | 58,55 | 57,80 | 58,23 | 0,30% | 408,00 |
| 13.08.2024 | 58,05 | 58,10 | 57,45 | 58,05 | 0,17% | 646,00 |
| 12.08.2024 | 57,95 | 58,40 | 57,63 | 57,95 | -0,09% | - |
| 09.08.2024 | 58,38 | 58,65 | 57,15 | 58,00 | -1,11% | 13.500,00 |
| 08.08.2024 | 58,88 | 62,65 | 58,05 | 58,65 | 1,47% | 2.714,00 |
| 07.08.2024 | 58,30 | 58,68 | 57,65 | 57,80 | -0,22% | 6.385,00 |
| 06.08.2024 | 57,65 | 58,40 | 57,15 | 57,93 | 1,27% | 44.620,00 |
| 05.08.2024 | 58,70 | 59,08 | 56,85 | 57,20 | -4,67% | 5.914,00 |