39,780€
0,51%
Echtzeit-Aktienkurs Ströer SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Ströer SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 39,99 | 41,11 | 39,26 | 39,78 | -0,13% | 2.934,00 |
| 12.08.2026 | 39,87 | 40,16 | 39,33 | 39,83 | -0,10% | 2.772,00 |
| 11.08.2026 | 39,81 | 40,27 | 39,41 | 39,87 | 0,10% | 3.600,00 |
| 10.08.2026 | 40,74 | 40,84 | 39,51 | 39,83 | -1,53% | 7.468,00 |
| 07.08.2026 | 40,61 | 40,94 | 40,06 | 40,45 | -0,37% | 8.524,00 |
| 06.08.2026 | 40,55 | 41,43 | 40,44 | 40,60 | 0,42% | 8.084,00 |
| 05.08.2026 | 40,90 | 41,86 | 40,11 | 40,43 | -0,35% | 9.435,00 |
| 04.08.2026 | 40,70 | 41,18 | 40,30 | 40,57 | -0,02% | 4.250,00 |
| 03.08.2026 | 39,78 | 40,81 | 39,19 | 40,58 | 2,19% | 12.600,00 |
| 31.07.2026 | 39,53 | 39,96 | 39,18 | 39,71 | 0,03% | 7.250,00 |
| 30.07.2026 | 39,87 | 40,64 | 39,23 | 39,70 | -0,25% | 7.010,00 |
| 29.07.2026 | 37,34 | 40,26 | 37,34 | 39,80 | 6,65% | 14.738,00 |
| 28.07.2026 | 36,63 | 37,42 | 36,57 | 37,32 | 1,97% | 5.455,00 |
| 27.07.2026 | 35,35 | 36,64 | 35,30 | 36,60 | 4,07% | 6.140,00 |
| 24.07.2026 | 34,72 | 35,27 | 34,59 | 35,17 | 1,06% | 8.800,00 |
| 23.07.2026 | 35,19 | 35,28 | 34,56 | 34,80 | -1,28% | 20.422,00 |
| 22.07.2026 | 35,36 | 35,96 | 35,02 | 35,25 | -0,98% | 960,00 |
| 21.07.2026 | 35,83 | 35,91 | 35,15 | 35,60 | -0,84% | - |
| 20.07.2026 | 35,74 | 36,26 | 35,61 | 35,90 | 0,48% | - |
| 17.07.2026 | 35,50 | 36,16 | 35,28 | 35,73 | -1,62% | 7.200,00 |
| 16.07.2026 | 35,43 | 36,54 | 35,32 | 36,32 | 2,57% | 6.232,00 |
| 15.07.2026 | 35,07 | 35,78 | 34,56 | 35,41 | 1,08% | 3.710,00 |
| 14.07.2026 | 35,05 | 35,33 | 34,38 | 35,03 | -0,31% | - |
| 13.07.2026 | 34,75 | 35,25 | 34,63 | 35,14 | 1,06% | - |
| 10.07.2026 | 34,10 | 34,91 | 33,99 | 34,77 | 1,96% | 3.587,00 |
| 09.07.2026 | 33,95 | 34,20 | 33,53 | 34,10 | 0,26% | 4.342,00 |
| 08.07.2026 | 34,80 | 34,88 | 33,49 | 34,01 | -2,47% | 3.100,00 |
| 07.07.2026 | 35,17 | 35,58 | 34,63 | 34,87 | -1,08% | - |
| 06.07.2026 | 34,77 | 35,92 | 34,73 | 35,25 | 1,06% | 3.710,00 |
| 03.07.2026 | 34,93 | 35,02 | 34,32 | 34,88 | 0,84% | 5.200,00 |
| 02.07.2026 | 34,25 | 35,09 | 33,99 | 34,59 | 1,11% | 5.700,00 |
| 01.07.2026 | 34,18 | 34,47 | 33,48 | 34,21 | 0,00% | 4.150,00 |
| 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 |