148,400€
0,34%
Echtzeit-Aktienkurs Sto SE & Co. KGaA Vz.
Bid:
Ask:
Aktienkurse zur Sto SE & Co. KGaA Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 147,90 | 148,70 | 146,30 | 148,40 | 0,34% | - |
| 17.04.2024 | 151,30 | 151,50 | 147,00 | 147,90 | -2,31% | - |
| 16.04.2024 | 150,50 | 151,60 | 148,30 | 151,40 | 0,66% | 30,00 |
| 15.04.2024 | 155,70 | 156,60 | 149,90 | 150,40 | -2,84% | 45,00 |
| 12.04.2024 | 154,40 | 158,80 | 153,90 | 154,80 | 0,26% | - |
| 11.04.2024 | 152,20 | 156,70 | 152,10 | 154,40 | 1,51% | 60,00 |
| 10.04.2024 | 152,20 | 153,90 | 151,40 | 152,10 | -0,13% | 100,00 |
| 09.04.2024 | 153,90 | 153,90 | 150,90 | 152,30 | -1,04% | 76,00 |
| 08.04.2024 | 155,20 | 155,20 | 151,40 | 153,90 | -0,84% | 50,00 |
| 05.04.2024 | 154,40 | 156,40 | 151,80 | 155,20 | 0,39% | 69,00 |
| 04.04.2024 | 156,70 | 157,60 | 154,40 | 154,60 | -1,40% | 20,00 |
| 03.04.2024 | 154,30 | 158,20 | 153,90 | 156,80 | 1,62% | 59,00 |
| 02.04.2024 | 158,20 | 160,10 | 154,10 | 154,30 | -2,47% | 18,00 |
| 28.03.2024 | 157,70 | 159,60 | 157,40 | 158,20 | 0,32% | 50,00 |
| 27.03.2024 | 156,70 | 159,00 | 156,30 | 157,70 | 0,64% | 15,00 |
| 26.03.2024 | 155,40 | 156,90 | 154,30 | 156,70 | 0,97% | 40,00 |
| 25.03.2024 | 156,00 | 156,60 | 153,10 | 155,20 | -0,77% | 15,00 |
| 22.03.2024 | 157,00 | 159,10 | 154,80 | 156,40 | -0,57% | 105,00 |
| 21.03.2024 | 151,10 | 157,90 | 151,00 | 157,30 | 3,83% | 56,00 |
| 20.03.2024 | 144,90 | 151,90 | 142,90 | 151,50 | 4,41% | 482,00 |
| 19.03.2024 | 144,50 | 147,10 | 137,10 | 145,10 | 0,14% | 118,00 |
| 18.03.2024 | 146,20 | 147,00 | 144,30 | 144,90 | -0,89% | - |
| 15.03.2024 | 147,00 | 149,40 | 146,10 | 146,20 | -0,48% | 35,00 |
| 14.03.2024 | 146,70 | 149,80 | 146,60 | 146,90 | 0,14% | 7,00 |
| 13.03.2024 | 149,00 | 151,50 | 146,70 | 146,70 | -1,68% | 71,00 |
| 12.03.2024 | 147,30 | 150,90 | 147,30 | 149,20 | 1,15% | 44,00 |
| 11.03.2024 | 145,30 | 148,70 | 144,80 | 147,50 | 1,37% | 100,00 |
| 08.03.2024 | 144,50 | 146,90 | 144,50 | 145,50 | 0,55% | 7,00 |
| 07.03.2024 | 143,40 | 146,10 | 143,20 | 144,70 | 0,70% | 18,00 |
| 06.03.2024 | 142,90 | 145,50 | 142,70 | 143,70 | 0,42% | 17,00 |
| 05.03.2024 | 143,30 | 144,20 | 143,00 | 143,10 | -0,28% | 50,00 |
| 04.03.2024 | 146,40 | 147,10 | 142,30 | 143,50 | -2,05% | 20,00 |
| 01.03.2024 | 148,90 | 150,80 | 143,90 | 146,50 | -1,74% | 52,00 |
| 29.02.2024 | 146,50 | 150,40 | 146,50 | 149,10 | 1,77% | 77,00 |
| 28.02.2024 | 145,70 | 147,20 | 145,60 | 146,50 | 0,41% | 15,00 |
| 27.02.2024 | 145,30 | 146,70 | 144,60 | 145,90 | 0,27% | 17,00 |
| 26.02.2024 | 144,20 | 145,70 | 143,50 | 145,50 | 0,76% | 77,00 |
| 23.02.2024 | 142,50 | 145,40 | 142,30 | 144,40 | 1,33% | 50,00 |
| 22.02.2024 | 144,30 | 145,20 | 142,30 | 142,50 | -1,45% | 110,00 |
| 21.02.2024 | 144,60 | 145,70 | 144,10 | 144,60 | -0,14% | 10,00 |
| 20.02.2024 | 145,00 | 146,10 | 144,40 | 144,80 | -0,28% | 27,00 |
| 19.02.2024 | 144,90 | 146,20 | 144,10 | 145,20 | 0,07% | 140,00 |
| 16.02.2024 | 143,50 | 147,00 | 143,50 | 145,10 | 0,97% | - |
| 15.02.2024 | 144,30 | 146,40 | 143,50 | 143,70 | -0,55% | 60,00 |
| 14.02.2024 | 144,70 | 146,00 | 143,80 | 144,50 | -0,28% | 17,00 |
| 13.02.2024 | 145,60 | 147,90 | 143,50 | 144,90 | -0,69% | 39,00 |
| 12.02.2024 | 146,00 | 146,40 | 144,50 | 145,90 | -0,07% | 67,00 |
| 09.02.2024 | 144,70 | 146,10 | 143,30 | 146,00 | 0,76% | 85,00 |
| 08.02.2024 | 145,60 | 146,90 | 144,00 | 144,90 | -0,48% | - |
| 07.02.2024 | 145,60 | 147,30 | 144,00 | 145,60 | 0,00% | 60,00 |
| 06.02.2024 | 145,00 | 147,50 | 144,60 | 145,60 | 0,28% | 50,00 |
| 05.02.2024 | 145,80 | 148,50 | 144,30 | 145,20 | -0,41% | 127,00 |
| 02.02.2024 | 144,80 | 147,00 | 144,80 | 145,80 | 0,55% | 233,00 |
| 01.02.2024 | 145,70 | 146,40 | 144,00 | 145,00 | -0,62% | 30,00 |
| 31.01.2024 | 146,80 | 148,40 | 145,60 | 145,90 | -0,75% | 15,00 |
| 30.01.2024 | 146,10 | 148,10 | 144,60 | 147,00 | 0,48% | 10,00 |
| 29.01.2024 | 147,10 | 147,80 | 145,90 | 146,30 | -0,68% | 101,00 |
| 26.01.2024 | 143,40 | 148,40 | 142,60 | 147,30 | 2,72% | 150,00 |
| 25.01.2024 | 141,10 | 146,10 | 140,30 | 143,40 | 1,49% | 10,00 |
| 24.01.2024 | 138,30 | 141,60 | 137,50 | 141,30 | 2,02% | 13,00 |
| 23.01.2024 | 136,90 | 139,50 | 136,40 | 138,50 | 1,02% | - |
| 22.01.2024 | 137,60 | 138,40 | 135,10 | 137,10 | -0,15% | 35,00 |
| 19.01.2024 | 139,70 | 139,90 | 136,30 | 137,30 | -1,86% | 18,00 |
| 18.01.2024 | 136,60 | 140,00 | 136,60 | 139,90 | 2,27% | - |
| 17.01.2024 | 134,20 | 137,20 | 133,30 | 136,80 | 1,79% | 67,00 |
| 16.01.2024 | 137,10 | 137,30 | 133,80 | 134,40 | -2,11% | 49,00 |
| 15.01.2024 | 136,80 | 138,80 | 136,40 | 137,30 | 0,22% | - |
| 12.01.2024 | 137,40 | 139,40 | 136,50 | 137,00 | -0,44% | - |
| 11.01.2024 | 138,00 | 140,10 | 137,30 | 137,60 | -0,43% | 26,00 |
| 10.01.2024 | 139,40 | 141,40 | 137,10 | 138,20 | -1,22% | 65,00 |
| 09.01.2024 | 140,80 | 141,40 | 139,70 | 139,90 | -0,78% | 10,00 |
| 08.01.2024 | 139,00 | 141,30 | 138,90 | 141,00 | 1,29% | 30,00 |
| 05.01.2024 | 139,30 | 140,20 | 137,80 | 139,20 | -0,14% | - |
| 04.01.2024 | 136,40 | 140,80 | 136,40 | 139,40 | 2,05% | - |
| 03.01.2024 | 139,50 | 141,50 | 136,50 | 136,60 | -2,15% | 82,00 |
| 02.01.2024 | 140,30 | 142,20 | 139,00 | 139,60 | -0,21% | 200,00 |
| 29.12.2023 | 137,30 | 140,30 | 137,30 | 139,90 | 1,75% | - |
| 28.12.2023 | 138,60 | 139,90 | 137,50 | 137,50 | -0,65% | 2,00 |
| 27.12.2023 | 137,90 | 139,50 | 137,90 | 138,40 | 0,36% | 150,00 |
| 22.12.2023 | 136,50 | 138,60 | 135,80 | 137,90 | 0,95% | 65,00 |
| 21.12.2023 | 139,40 | 140,10 | 136,60 | 136,60 | -2,08% | 3,00 |
| 20.12.2023 | 142,80 | 143,10 | 139,50 | 139,50 | -2,31% | 290,00 |
| 19.12.2023 | 132,50 | 143,00 | 131,80 | 142,80 | 7,85% | 183,00 |
| 18.12.2023 | 133,40 | 135,00 | 130,60 | 132,40 | -0,75% | 310,00 |
| 15.12.2023 | 130,40 | 134,70 | 130,30 | 133,40 | 2,62% | 95,00 |
| 14.12.2023 | 126,90 | 132,60 | 126,90 | 130,00 | 2,44% | 337,00 |
| 13.12.2023 | 126,60 | 128,50 | 126,50 | 126,90 | 0,16% | 15,00 |
| 12.12.2023 | 129,80 | 129,80 | 126,50 | 126,70 | -2,24% | 104,00 |
| 11.12.2023 | 130,10 | 130,80 | 129,20 | 129,60 | -0,31% | - |
| 08.12.2023 | 128,10 | 131,60 | 127,80 | 130,00 | 1,56% | 15,00 |
| 07.12.2023 | 128,40 | 129,20 | 127,40 | 128,00 | -0,31% | 243,00 |
| 06.12.2023 | 128,40 | 130,30 | 128,20 | 128,40 | 0,00% | 37,00 |
| 05.12.2023 | 124,20 | 131,00 | 123,80 | 128,40 | 3,55% | 127,00 |
| 04.12.2023 | 125,80 | 126,10 | 122,80 | 124,00 | -1,59% | 50,00 |
| 01.12.2023 | 123,70 | 126,00 | 123,20 | 126,00 | 2,19% | 162,00 |
| 30.11.2023 | 127,20 | 127,70 | 122,40 | 123,30 | -3,07% | - |
| 29.11.2023 | 126,50 | 127,40 | 125,10 | 127,20 | 0,55% | 10,00 |
| 28.11.2023 | 126,20 | 126,90 | 125,00 | 126,50 | 0,24% | 60,00 |
| 27.11.2023 | 128,20 | 129,30 | 126,10 | 126,20 | -1,87% | 35,00 |
| 24.11.2023 | 128,10 | 129,30 | 127,10 | 128,60 | 0,39% | 68,00 |