58,475€
-0,51%
Echtzeit-Aktienkurs Ströer SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Ströer SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 58,78 | 58,78 | 57,68 | 58,48 | -0,51% | - |
| 18.04.2024 | 58,38 | 58,95 | 58,03 | 58,78 | 0,69% | 534,00 |
| 17.04.2024 | 57,68 | 59,10 | 57,48 | 58,38 | 1,21% | 45,00 |
| 16.04.2024 | 57,63 | 58,00 | 55,98 | 57,68 | 0,17% | 1.550,00 |
| 15.04.2024 | 57,95 | 58,58 | 57,40 | 57,58 | -0,09% | - |
| 12.04.2024 | 57,53 | 58,40 | 57,38 | 57,63 | 0,17% | - |
| 11.04.2024 | 57,65 | 57,80 | 56,93 | 57,53 | -0,22% | - |
| 10.04.2024 | 56,08 | 58,03 | 55,98 | 57,65 | 2,72% | 555,00 |
| 09.04.2024 | 55,23 | 56,40 | 55,10 | 56,13 | 1,63% | 150,00 |
| 08.04.2024 | 55,23 | 55,55 | 54,78 | 55,23 | 0,00% | 360,00 |
| 05.04.2024 | 55,03 | 55,38 | 54,70 | 55,23 | 0,36% | 30,00 |
| 04.04.2024 | 55,93 | 56,45 | 55,03 | 55,03 | -1,61% | 101,00 |
| 03.04.2024 | 55,78 | 56,05 | 55,48 | 55,93 | 0,27% | 145,00 |
| 02.04.2024 | 56,43 | 56,55 | 55,73 | 55,78 | -1,15% | 124,00 |
| 28.03.2024 | 55,88 | 56,65 | 55,43 | 56,43 | 0,89% | 190,00 |
| 27.03.2024 | 55,78 | 56,08 | 55,60 | 55,93 | 0,27% | - |
| 26.03.2024 | 55,68 | 56,13 | 55,35 | 55,78 | 0,36% | 210,00 |
| 25.03.2024 | 56,43 | 56,75 | 54,78 | 55,58 | -1,77% | 200,00 |
| 22.03.2024 | 55,48 | 57,18 | 55,28 | 56,58 | 1,89% | 260,00 |
| 21.03.2024 | 54,78 | 55,88 | 54,78 | 55,53 | 1,18% | 30,00 |
| 20.03.2024 | 54,73 | 55,80 | 54,55 | 54,88 | 0,09% | 350,00 |
| 19.03.2024 | 54,73 | 55,15 | 54,60 | 54,83 | -0,09% | 25,00 |
| 18.03.2024 | 55,13 | 55,28 | 53,65 | 54,88 | -0,41% | 320,00 |
| 15.03.2024 | 54,13 | 55,30 | 54,08 | 55,10 | 1,90% | 470,00 |
| 14.03.2024 | 53,83 | 54,48 | 53,70 | 54,08 | 0,46% | 100,00 |
| 13.03.2024 | 53,38 | 54,50 | 53,30 | 53,83 | 0,65% | 102,00 |
| 12.03.2024 | 53,23 | 53,80 | 53,23 | 53,48 | 0,28% | - |
| 11.03.2024 | 53,83 | 54,10 | 53,25 | 53,33 | -1,11% | 16,00 |
| 08.03.2024 | 53,53 | 54,30 | 53,35 | 53,93 | 0,56% | 345,00 |
| 07.03.2024 | 53,43 | 53,68 | 52,80 | 53,63 | 0,19% | 250,00 |
| 06.03.2024 | 54,23 | 55,15 | 53,30 | 53,53 | -1,47% | 1.070,00 |
| 05.03.2024 | 52,28 | 57,00 | 52,23 | 54,33 | 3,82% | 1.737,00 |
| 04.03.2024 | 51,53 | 52,45 | 51,28 | 52,33 | 1,45% | 185,00 |
| 01.03.2024 | 51,68 | 52,05 | 51,28 | 51,58 | -0,39% | - |
| 29.02.2024 | 52,13 | 52,28 | 51,20 | 51,78 | -0,58% | - |
| 28.02.2024 | 52,43 | 52,63 | 51,78 | 52,08 | -0,86% | 50,00 |
| 27.02.2024 | 52,73 | 53,35 | 52,50 | 52,53 | -0,57% | - |
| 26.02.2024 | 53,45 | 53,75 | 52,63 | 52,83 | -1,26% | 201,00 |
| 23.02.2024 | 53,18 | 53,95 | 52,75 | 53,50 | 0,42% | - |
| 22.02.2024 | 52,68 | 53,58 | 52,68 | 53,28 | 0,95% | - |
| 21.02.2024 | 52,78 | 53,18 | 52,50 | 52,78 | -0,09% | 100,00 |
| 20.02.2024 | 52,88 | 52,98 | 52,53 | 52,83 | -0,19% | - |
| 19.02.2024 | 52,73 | 53,18 | 52,68 | 52,93 | 0,28% | - |
| 16.02.2024 | 52,50 | 53,08 | 52,35 | 52,78 | 0,33% | 80,00 |
| 15.02.2024 | 52,83 | 53,05 | 52,08 | 52,60 | -0,61% | 28,00 |
| 14.02.2024 | 52,33 | 53,35 | 52,33 | 52,93 | 0,95% | - |
| 13.02.2024 | 52,63 | 52,83 | 52,30 | 52,43 | -0,57% | - |
| 12.02.2024 | 52,58 | 53,45 | 52,45 | 52,73 | 0,29% | 12,00 |
| 09.02.2024 | 52,13 | 52,70 | 52,05 | 52,58 | 0,67% | - |
| 08.02.2024 | 51,73 | 52,30 | 51,33 | 52,23 | 0,97% | - |
| 07.02.2024 | 52,35 | 52,45 | 51,70 | 51,73 | -1,19% | - |
| 06.02.2024 | 52,23 | 52,60 | 51,50 | 52,35 | 0,05% | 11,00 |
| 05.02.2024 | 52,58 | 52,75 | 51,90 | 52,33 | -0,57% | 330,00 |
| 02.02.2024 | 53,63 | 53,98 | 52,63 | 52,63 | -2,05% | 106,00 |
| 01.02.2024 | 54,08 | 54,70 | 53,50 | 53,73 | -0,83% | 255,00 |
| 31.01.2024 | 54,18 | 54,75 | 53,95 | 54,18 | -0,09% | 140,00 |
| 30.01.2024 | 53,93 | 54,53 | 53,88 | 54,23 | 0,37% | 350,00 |
| 29.01.2024 | 55,23 | 55,28 | 53,20 | 54,03 | -2,26% | 219,00 |
| 26.01.2024 | 55,28 | 56,03 | 53,83 | 55,28 | 0,00% | 145,00 |
| 25.01.2024 | 53,98 | 55,40 | 53,98 | 55,28 | 2,22% | 100,00 |
| 24.01.2024 | 53,53 | 54,33 | 53,53 | 54,08 | 0,84% | 45,00 |
| 23.01.2024 | 53,53 | 54,30 | 53,48 | 53,63 | 0,00% | 20,00 |
| 22.01.2024 | 52,08 | 53,85 | 51,98 | 53,63 | 3,17% | 905,00 |
| 19.01.2024 | 51,75 | 52,25 | 51,55 | 51,98 | 0,29% | 116,00 |
| 18.01.2024 | 51,23 | 52,10 | 50,85 | 51,83 | 1,07% | 240,00 |
| 17.01.2024 | 52,05 | 52,05 | 50,60 | 51,28 | -1,63% | 50,00 |
| 16.01.2024 | 51,38 | 52,38 | 51,28 | 52,13 | 1,36% | 767,00 |
| 15.01.2024 | 52,00 | 52,50 | 51,43 | 51,43 | -1,15% | - |
| 12.01.2024 | 51,95 | 52,83 | 51,95 | 52,03 | 0,10% | 21,00 |
| 11.01.2024 | 53,03 | 53,40 | 51,88 | 51,98 | -2,16% | 220,00 |
| 10.01.2024 | 52,33 | 53,23 | 52,33 | 53,13 | 1,14% | 70,00 |
| 09.01.2024 | 52,58 | 53,10 | 52,25 | 52,53 | -0,19% | 30,00 |
| 08.01.2024 | 52,10 | 52,73 | 51,48 | 52,63 | 0,91% | 76,00 |
| 05.01.2024 | 52,33 | 52,40 | 51,60 | 52,15 | -0,43% | 160,00 |
| 04.01.2024 | 52,33 | 53,00 | 52,00 | 52,38 | -0,10% | - |
| 03.01.2024 | 52,78 | 53,10 | 52,33 | 52,43 | -0,85% | 205,00 |
| 02.01.2024 | 53,68 | 54,10 | 52,83 | 52,88 | -1,31% | 490,00 |
| 29.12.2023 | 51,90 | 53,75 | 51,90 | 53,58 | 3,08% | 610,00 |
| 28.12.2023 | 52,38 | 52,45 | 51,65 | 51,98 | -0,67% | 120,00 |
| 27.12.2023 | 52,38 | 52,70 | 52,10 | 52,33 | -0,19% | 95,00 |
| 22.12.2023 | 53,03 | 53,15 | 52,43 | 52,43 | -1,32% | - |
| 21.12.2023 | 52,85 | 53,33 | 52,70 | 53,13 | 0,33% | 100,00 |
| 20.12.2023 | 52,88 | 53,23 | 52,43 | 52,95 | 0,24% | 740,00 |
| 19.12.2023 | 52,43 | 52,88 | 51,95 | 52,83 | 0,86% | 77,00 |
| 18.12.2023 | 51,83 | 52,45 | 51,68 | 52,38 | 1,06% | - |
| 15.12.2023 | 52,63 | 53,15 | 51,80 | 51,83 | -1,33% | 1.154,00 |
| 14.12.2023 | 52,15 | 53,25 | 52,15 | 52,53 | 0,72% | - |
| 13.12.2023 | 52,33 | 52,65 | 51,63 | 52,15 | -0,43% | 36,00 |
| 12.12.2023 | 53,28 | 53,40 | 52,28 | 52,38 | -1,60% | 1.089,00 |
| 11.12.2023 | 53,33 | 53,50 | 53,03 | 53,23 | -0,09% | - |
| 08.12.2023 | 54,03 | 54,08 | 53,05 | 53,28 | -1,30% | 115,00 |
| 07.12.2023 | 54,88 | 54,93 | 53,93 | 53,98 | -1,64% | 476,00 |
| 06.12.2023 | 53,73 | 56,08 | 53,73 | 54,88 | 2,14% | 626,00 |
| 05.12.2023 | 54,03 | 54,25 | 53,65 | 53,73 | -0,46% | 230,00 |
| 04.12.2023 | 54,43 | 55,30 | 53,98 | 53,98 | -1,01% | 785,00 |
| 01.12.2023 | 53,58 | 54,93 | 53,58 | 54,53 | 1,96% | 250,00 |
| 30.11.2023 | 53,68 | 53,83 | 53,35 | 53,48 | -0,47% | 122,00 |
| 29.11.2023 | 52,73 | 53,73 | 52,58 | 53,73 | 1,90% | - |
| 28.11.2023 | 53,15 | 53,50 | 52,68 | 52,73 | -0,80% | 40,00 |
| 27.11.2023 | 52,78 | 53,85 | 52,78 | 53,15 | 0,33% | 55,00 |