36,810€
0,74%
Echtzeit-Aktienkurs STROEER SE + CO. KGAA
Bid:
Ask:
Aktienkurse zur STROEER SE + CO. KGAA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 36,85 | 37,58 | 36,58 | 36,79 | 0,03% | 5.100,00 |
| 12.10.2026 | 36,95 | 37,08 | 36,26 | 36,78 | -0,46% | 6.152,00 |
| 09.10.2026 | 35,88 | 37,18 | 35,83 | 36,95 | 3,53% | 924,00 |
| 08.10.2026 | 35,95 | 36,18 | 35,54 | 35,69 | -1,03% | 3.525,00 |
| 07.10.2026 | 35,60 | 36,30 | 35,47 | 36,06 | 1,09% | 6.020,00 |
| 06.10.2026 | 35,79 | 36,24 | 35,62 | 35,67 | 0,37% | 50,00 |
| 05.10.2026 | 35,69 | 36,44 | 35,48 | 35,54 | -0,56% | 3.610,00 |
| 02.10.2026 | 36,11 | 36,50 | 35,40 | 35,74 | -0,72% | 2.794,00 |
| 01.10.2026 | 35,41 | 37,00 | 35,08 | 36,00 | 0,93% | - |
| 30.09.2026 | 36,23 | 36,34 | 35,45 | 35,67 | -1,38% | 11.325,00 |
| 29.09.2026 | 36,43 | 36,89 | 35,87 | 36,17 | -1,04% | 11.610,00 |
| 28.09.2026 | 37,38 | 37,64 | 35,78 | 36,55 | -2,38% | 4.057,00 |
| 25.09.2026 | 37,36 | 37,60 | 36,90 | 37,44 | 0,43% | 1.050,00 |
| 24.09.2026 | 37,09 | 37,86 | 37,08 | 37,28 | 0,24% | 3.650,00 |
| 23.09.2026 | 37,79 | 37,84 | 36,74 | 37,19 | -1,41% | - |
| 22.09.2026 | 37,04 | 38,26 | 37,04 | 37,72 | 1,70% | 1.050,00 |
| 21.09.2026 | 36,75 | 37,58 | 36,14 | 37,09 | 1,84% | 6.600,00 |
| 18.09.2026 | 35,94 | 36,94 | 35,73 | 36,42 | 1,28% | - |
| 17.09.2026 | 36,65 | 36,78 | 35,54 | 35,96 | -1,40% | 7.560,00 |
| 16.09.2026 | 36,72 | 36,90 | 36,33 | 36,47 | -0,60% | - |
| 15.09.2026 | 37,54 | 37,55 | 36,65 | 36,69 | -2,34% | - |
| 14.09.2026 | 37,20 | 37,89 | 37,16 | 37,57 | -0,13% | 1.350,00 |
| 11.09.2026 | 37,62 | 38,05 | 37,31 | 37,62 | 0,27% | - |
| 10.09.2026 | 37,37 | 37,91 | 37,25 | 37,52 | 0,48% | 2.725,00 |
| 09.09.2026 | 37,20 | 37,66 | 37,02 | 37,34 | 0,43% | 11.100,00 |
| 08.09.2026 | 37,63 | 37,64 | 37,17 | 37,18 | -1,17% | 1.500,00 |
| 07.09.2026 | 37,65 | 38,05 | 36,72 | 37,62 | 0,00% | 902,00 |
| 04.09.2026 | 38,20 | 38,35 | 37,59 | 37,62 | -1,49% | 4.550,00 |
| 03.09.2026 | 37,65 | 38,46 | 37,57 | 38,19 | 1,35% | 4.600,00 |
| 02.09.2026 | 37,97 | 38,01 | 37,39 | 37,68 | -0,74% | - |
| 01.09.2026 | 39,20 | 39,26 | 37,95 | 37,96 | -3,16% | 1.800,00 |
| 31.08.2026 | 38,98 | 39,84 | 38,66 | 39,20 | 0,23% | - |
| 28.08.2026 | 39,77 | 40,02 | 38,52 | 39,11 | -1,51% | 306,00 |
| 27.08.2026 | 39,79 | 39,79 | 39,18 | 39,71 | 0,08% | 1.700,00 |
| 26.08.2026 | 39,37 | 40,49 | 39,25 | 39,68 | 0,76% | 7.194,00 |
| 25.08.2026 | 39,54 | 39,83 | 38,88 | 39,38 | -0,83% | 2.968,00 |
| 24.08.2026 | 38,72 | 39,77 | 38,68 | 39,71 | 2,35% | 5.339,00 |
| 21.08.2026 | 38,79 | 39,05 | 38,34 | 38,80 | -0,10% | 20.370,00 |
| 20.08.2026 | 39,89 | 40,20 | 38,56 | 38,84 | -3,53% | 6.625,00 |
| 19.08.2026 | 39,94 | 40,44 | 39,62 | 40,26 | 0,73% | - |
| 18.08.2026 | 40,12 | 40,61 | 39,52 | 39,97 | -0,79% | - |
| 17.08.2026 | 40,57 | 41,03 | 40,04 | 40,29 | -0,67% | 3.525,00 |
| 14.08.2026 | 39,87 | 40,96 | 39,86 | 40,56 | 1,96% | 4.470,00 |
| 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 |