34,210€
0,32%
Echtzeit-Aktienkurs Ströer SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Ströer SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 34,18 | 34,47 | 33,48 | 34,21 | 0,00% | 4.120,00 |
| 30.06.2026 | 33,91 | 34,23 | 33,37 | 34,21 | 1,45% | 11.155,00 |
| 29.06.2026 | 33,79 | 34,10 | 33,51 | 33,72 | -0,06% | 7.830,00 |
| 26.06.2026 | 32,99 | 33,76 | 32,59 | 33,74 | 1,75% | 2.830,00 |
| 25.06.2026 | 33,39 | 33,86 | 33,04 | 33,16 | -0,81% | 4.751,00 |
| 24.06.2026 | 34,17 | 34,50 | 32,48 | 33,43 | -2,28% | 3.745,00 |
| 23.06.2026 | 34,40 | 34,47 | 34,02 | 34,21 | -1,55% | 6.390,00 |
| 22.06.2026 | 35,51 | 35,72 | 34,42 | 34,75 | -2,25% | 4.200,00 |
| 19.06.2026 | 34,73 | 36,36 | 34,68 | 35,55 | 1,75% | 47.304,00 |
| 18.06.2026 | 35,09 | 35,38 | 34,40 | 34,94 | -0,82% | 14.366,00 |
| 17.06.2026 | 34,91 | 35,37 | 34,72 | 35,23 | 0,92% | 12.126,00 |
| 16.06.2026 | 35,30 | 35,72 | 34,78 | 34,91 | -1,86% | 6.900,00 |
| 15.06.2026 | 34,40 | 36,80 | 34,32 | 35,57 | 3,82% | 13.540,00 |
| 12.06.2026 | 34,39 | 34,68 | 33,84 | 34,26 | -0,23% | 3.325,00 |
| 11.06.2026 | 34,36 | 34,93 | 34,00 | 34,34 | 0,41% | - |
| 10.06.2026 | 34,74 | 35,10 | 34,19 | 34,20 | -1,81% | 5.379,00 |
| 09.06.2026 | 34,88 | 35,98 | 34,52 | 34,83 | 0,40% | 27.795,00 |
| 08.06.2026 | 34,66 | 35,08 | 34,14 | 34,69 | -0,83% | 12.862,00 |
| 05.06.2026 | 35,14 | 35,86 | 34,93 | 34,98 | -0,82% | 6.080,00 |
| 04.06.2026 | 33,75 | 35,80 | 33,73 | 35,27 | -1,18% | 15.180,00 |
| 03.06.2026 | 36,14 | 36,70 | 34,96 | 35,69 | -4,60% | 12.172,00 |
| 02.06.2026 | 38,38 | 38,62 | 37,14 | 37,41 | -2,12% | 2.100,00 |
| 01.06.2026 | 37,90 | 38,72 | 37,60 | 38,22 | 1,51% | 3.080,00 |
| 29.05.2026 | 37,43 | 37,91 | 37,33 | 37,65 | 0,32% | 4.690,00 |
| 28.05.2026 | 38,31 | 38,57 | 37,07 | 37,53 | -2,16% | 10.700,00 |
| 27.05.2026 | 37,75 | 38,59 | 37,54 | 38,36 | 1,75% | 5.448,00 |
| 26.05.2026 | 38,13 | 38,43 | 37,08 | 37,70 | -1,33% | 6.501,00 |
| 25.05.2026 | 37,81 | 38,22 | 37,45 | 38,21 | 2,03% | 14.330,00 |
| 22.05.2026 | 37,60 | 37,82 | 37,04 | 37,45 | -0,50% | 8.427,00 |
| 21.05.2026 | 34,81 | 38,16 | 34,77 | 37,64 | 8,10% | 20.070,00 |
| 20.05.2026 | 34,81 | 35,10 | 33,95 | 34,82 | -0,06% | 7.720,00 |
| 19.05.2026 | 38,65 | 39,38 | 34,39 | 34,84 | -9,95% | 21.799,00 |
| 18.05.2026 | 38,38 | 39,02 | 38,22 | 38,69 | 0,49% | 5.165,00 |
| 15.05.2026 | 39,02 | 39,40 | 38,45 | 38,50 | -2,01% | 2.200,00 |
| 14.05.2026 | 39,14 | 39,62 | 38,70 | 39,29 | 0,38% | 3.300,00 |
| 13.05.2026 | 39,92 | 39,97 | 38,66 | 39,14 | -1,95% | 3.550,00 |
| 12.05.2026 | 39,41 | 40,76 | 38,18 | 39,92 | 2,18% | 16.312,00 |
| 11.05.2026 | 39,06 | 39,40 | 38,62 | 39,07 | -0,86% | 8.021,00 |
| 08.05.2026 | 38,80 | 39,82 | 38,66 | 39,41 | 0,84% | 12.376,00 |
| 07.05.2026 | 37,12 | 40,16 | 36,94 | 39,08 | 5,37% | 14.491,00 |
| 06.05.2026 | 36,92 | 38,46 | 36,74 | 37,09 | 0,62% | 9.137,00 |
| 05.05.2026 | 37,52 | 38,04 | 36,40 | 36,86 | -1,81% | 2.103,00 |
| 04.05.2026 | 37,55 | 38,10 | 37,44 | 37,54 | 0,81% | 9.240,00 |
| 30.04.2026 | 36,82 | 37,40 | 36,74 | 37,24 | 0,35% | 10.850,00 |
| 29.04.2026 | 36,74 | 37,54 | 36,58 | 37,11 | 1,17% | 1.108,00 |
| 28.04.2026 | 36,39 | 36,84 | 35,98 | 36,68 | 0,82% | 8.222,00 |
| 27.04.2026 | 36,34 | 36,50 | 36,01 | 36,38 | -0,05% | 22.769,00 |
| 24.04.2026 | 36,51 | 36,76 | 35,46 | 36,40 | -0,49% | 12.150,00 |
| 23.04.2026 | 37,39 | 37,69 | 36,18 | 36,58 | -2,74% | 11.030,00 |
| 22.04.2026 | 37,81 | 38,11 | 37,14 | 37,61 | 0,29% | 11.155,00 |
| 21.04.2026 | 37,96 | 38,32 | 37,42 | 37,50 | -0,98% | 8.817,00 |
| 20.04.2026 | 37,01 | 38,05 | 35,81 | 37,87 | 0,96% | 15.950,00 |
| 17.04.2026 | 37,15 | 37,94 | 36,98 | 37,51 | 1,05% | 17.556,00 |
| 16.04.2026 | 37,08 | 37,56 | 36,46 | 37,12 | 0,24% | 12.000,00 |
| 15.04.2026 | 36,31 | 37,07 | 36,17 | 37,03 | 2,10% | 13.644,00 |
| 14.04.2026 | 35,66 | 37,22 | 35,48 | 36,27 | 1,51% | 5.942,00 |
| 13.04.2026 | 34,40 | 37,41 | 33,72 | 35,73 | 3,24% | 7.397,00 |
| 10.04.2026 | 33,18 | 35,74 | 32,93 | 34,61 | 5,01% | 14.583,00 |
| 09.04.2026 | 32,07 | 33,38 | 31,86 | 32,96 | 2,36% | 8.642,00 |
| 08.04.2026 | 32,38 | 32,80 | 32,12 | 32,20 | 3,07% | 8.742,00 |
| 07.04.2026 | 31,62 | 32,28 | 31,15 | 31,24 | -0,51% | 3.225,00 |
| 02.04.2026 | 30,10 | 31,68 | 30,05 | 31,40 | 2,78% | 13.810,00 |
| 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 |