56,375€
1,30%
Echtzeit-Aktienkurs Ströer SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Ströer SE & Co. KGaA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 55,65 | 56,55 | 55,60 | 56,50 | 1,53% | 927,00 |
27.03.2024 | 55,65 | 56,15 | 55,60 | 55,65 | -0,36% | 1.388,00 |
26.03.2024 | 55,80 | 56,00 | 55,45 | 55,85 | 0,36% | 628,00 |
25.03.2024 | 56,45 | 56,95 | 54,80 | 55,65 | -1,94% | 3.301,00 |
22.03.2024 | 55,25 | 57,10 | 55,25 | 56,75 | 1,79% | 1.935,00 |
21.03.2024 | 55,15 | 55,80 | 54,90 | 55,75 | 1,27% | 2.456,00 |
20.03.2024 | 54,85 | 55,70 | 54,75 | 55,05 | 0,36% | 1.044,00 |
19.03.2024 | 55,00 | 55,10 | 54,65 | 54,85 | -0,45% | 561,00 |
18.03.2024 | 55,00 | 55,20 | 53,85 | 55,10 | 0,64% | 1.357,00 |
15.03.2024 | 54,30 | 55,15 | 54,30 | 54,75 | 1,20% | 3.347,00 |
14.03.2024 | 54,15 | 54,30 | 53,85 | 54,10 | 0,09% | 1.020,00 |
13.03.2024 | 53,45 | 54,35 | 53,30 | 54,05 | 0,93% | 4.581,00 |
12.03.2024 | 53,50 | 53,75 | 53,35 | 53,55 | 0,19% | 492,00 |
11.03.2024 | 53,85 | 53,95 | 53,45 | 53,45 | -0,65% | 588,00 |
08.03.2024 | 53,80 | 54,25 | 53,50 | 53,80 | 0,09% | 1.184,00 |
07.03.2024 | 53,00 | 53,75 | 52,90 | 53,75 | 0,19% | 1.785,00 |
06.03.2024 | 54,45 | 54,90 | 53,40 | 53,65 | -1,29% | 4.249,00 |
05.03.2024 | 53,25 | 57,05 | 52,70 | 54,35 | 4,12% | 24.677,00 |
04.03.2024 | 51,50 | 52,20 | 51,45 | 52,20 | 1,36% | 2.188,00 |
01.03.2024 | 51,70 | 52,00 | 51,45 | 51,50 | -0,19% | 887,00 |
29.02.2024 | 52,25 | 52,25 | 51,20 | 51,60 | -0,67% | 1.301,00 |
28.02.2024 | 52,55 | 52,55 | 51,90 | 51,95 | -1,42% | 1.280,00 |
27.02.2024 | 52,70 | 53,15 | 52,40 | 52,70 | -0,57% | 1.556,00 |
26.02.2024 | 53,40 | 53,65 | 53,00 | 53,00 | -0,84% | 1.142,00 |
23.02.2024 | 53,15 | 53,85 | 52,75 | 53,45 | 0,28% | 1.406,00 |
22.02.2024 | 53,00 | 53,55 | 52,75 | 53,30 | 0,76% | 891,00 |
21.02.2024 | 52,85 | 53,05 | 52,75 | 52,90 | 0,28% | 592,00 |
20.02.2024 | 52,85 | 52,90 | 52,40 | 52,75 | -0,28% | 2.329,00 |
19.02.2024 | 53,00 | 53,15 | 52,75 | 52,90 | 0,09% | 239,00 |
16.02.2024 | 52,40 | 52,85 | 52,40 | 52,85 | 0,48% | 953,00 |
15.02.2024 | 52,90 | 52,90 | 52,45 | 52,60 | -0,57% | 603,00 |
14.02.2024 | 52,60 | 53,35 | 52,60 | 52,90 | 1,05% | 3.286,00 |
13.02.2024 | 52,85 | 52,85 | 52,30 | 52,35 | -1,04% | 1.015,00 |
12.02.2024 | 52,50 | 53,40 | 52,50 | 52,90 | 0,86% | 1.191,00 |
09.02.2024 | 52,50 | 52,70 | 52,30 | 52,45 | 0,67% | 396,00 |
08.02.2024 | 51,75 | 52,10 | 51,75 | 52,10 | 0,48% | 437,00 |
07.02.2024 | 52,20 | 52,20 | 51,85 | 51,85 | -0,67% | 425,00 |
06.02.2024 | 52,30 | 52,30 | 51,45 | 52,20 | -0,10% | 4.011,00 |
05.02.2024 | 52,85 | 52,85 | 51,90 | 52,25 | -0,67% | 2.031,00 |
02.02.2024 | 53,65 | 53,65 | 52,60 | 52,60 | -1,87% | 1.734,00 |
01.02.2024 | 54,35 | 54,35 | 53,60 | 53,60 | -1,29% | 565,00 |
31.01.2024 | 54,10 | 54,75 | 54,10 | 54,30 | -0,18% | 1.513,00 |
30.01.2024 | 54,05 | 54,40 | 53,90 | 54,40 | 0,74% | 2.986,00 |
29.01.2024 | 53,80 | 54,50 | 53,20 | 54,00 | -2,53% | 4.399,00 |
26.01.2024 | 54,05 | 56,00 | 54,05 | 55,40 | 0,36% | 1.235,00 |
25.01.2024 | 54,25 | 55,25 | 54,25 | 55,20 | 2,13% | 3.511,00 |
24.01.2024 | 53,80 | 54,35 | 53,65 | 54,05 | 0,56% | 1.265,00 |
23.01.2024 | 53,85 | 54,20 | 53,55 | 53,75 | 0,00% | 1.891,00 |
22.01.2024 | 52,05 | 53,75 | 52,05 | 53,75 | 3,07% | 6.729,00 |
19.01.2024 | 52,05 | 52,15 | 51,70 | 52,15 | 0,97% | 1.565,00 |
18.01.2024 | 51,50 | 52,05 | 51,50 | 51,65 | 0,49% | 2.541,00 |
17.01.2024 | 52,00 | 52,00 | 50,55 | 51,40 | -1,34% | 5.765,00 |
16.01.2024 | 52,20 | 52,35 | 51,75 | 52,10 | 1,56% | 2.042,00 |
15.01.2024 | 52,65 | 52,65 | 51,30 | 51,30 | -1,54% | 3.366,00 |
12.01.2024 | 52,05 | 52,55 | 52,05 | 52,10 | -0,10% | 435,00 |
11.01.2024 | 52,60 | 53,25 | 51,85 | 52,15 | -2,07% | 6.065,00 |
10.01.2024 | 52,60 | 53,25 | 52,60 | 53,25 | 0,85% | 340,00 |
09.01.2024 | 52,75 | 52,80 | 52,60 | 52,80 | -0,09% | 1.377,00 |
08.01.2024 | 52,50 | 52,85 | 51,60 | 52,85 | 0,86% | 1.475,00 |
05.01.2024 | 52,25 | 52,40 | 51,55 | 52,40 | -0,38% | 1.499,00 |
04.01.2024 | 52,50 | 52,90 | 52,35 | 52,60 | -0,19% | 1.065,00 |
03.01.2024 | 52,90 | 53,10 | 52,45 | 52,70 | -0,66% | 1.417,00 |
02.01.2024 | 53,70 | 54,00 | 53,05 | 53,05 | -1,21% | 2.578,00 |
29.12.2023 | 51,95 | 53,70 | 51,95 | 53,70 | 3,47% | 1.629,00 |
28.12.2023 | 52,30 | 52,30 | 51,90 | 51,90 | -0,57% | 2.065,00 |
27.12.2023 | 52,50 | 52,60 | 52,10 | 52,20 | -0,76% | 1.750,00 |
22.12.2023 | 52,85 | 52,90 | 52,55 | 52,60 | -1,13% | 570,00 |
21.12.2023 | 53,05 | 53,35 | 52,75 | 53,20 | -0,09% | 2.183,00 |
20.12.2023 | 52,65 | 53,25 | 52,30 | 53,25 | 1,14% | 2.441,00 |
19.12.2023 | 52,50 | 52,80 | 52,15 | 52,65 | 0,38% | 494,00 |
18.12.2023 | 51,95 | 52,45 | 51,80 | 52,45 | 1,55% | 2.779,00 |
15.12.2023 | 52,75 | 53,25 | 51,65 | 51,65 | -1,81% | 7.862,00 |
14.12.2023 | 53,00 | 53,00 | 52,35 | 52,60 | 0,86% | 1.439,00 |
13.12.2023 | 52,60 | 52,60 | 51,70 | 52,15 | -0,38% | 2.510,00 |
12.12.2023 | 53,35 | 53,35 | 52,25 | 52,35 | -1,87% | 2.738,00 |
11.12.2023 | 53,15 | 53,35 | 53,05 | 53,35 | 0,28% | 2.272,00 |
08.12.2023 | 54,10 | 54,10 | 53,10 | 53,20 | -1,21% | 1.900,00 |
07.12.2023 | 54,90 | 55,10 | 53,85 | 53,85 | -2,00% | 1.487,00 |
06.12.2023 | 55,15 | 56,00 | 54,55 | 54,95 | 1,95% | 3.569,00 |
05.12.2023 | 54,10 | 54,10 | 53,70 | 53,90 | 0,00% | 259,00 |
04.12.2023 | 54,50 | 55,25 | 53,90 | 53,90 | -0,74% | 1.626,00 |
01.12.2023 | 54,50 | 54,95 | 54,00 | 54,30 | 1,78% | 6.580,00 |
30.11.2023 | 53,65 | 53,65 | 53,30 | 53,35 | -0,65% | 1.416,00 |
29.11.2023 | 53,30 | 53,70 | 53,10 | 53,70 | 2,09% | 1.910,00 |
28.11.2023 | 52,90 | 53,35 | 52,60 | 52,60 | -0,85% | 1.627,00 |
27.11.2023 | 53,00 | 53,75 | 53,00 | 53,05 | 0,28% | 2.626,00 |
24.11.2023 | 51,85 | 53,00 | 51,85 | 52,90 | 1,73% | 2.794,00 |
23.11.2023 | 52,80 | 53,05 | 51,95 | 52,00 | -1,52% | 2.436,00 |
22.11.2023 | 52,60 | 53,00 | 52,60 | 52,80 | 0,48% | 1.012,00 |
21.11.2023 | 52,35 | 52,85 | 52,30 | 52,55 | 0,77% | 2.172,00 |
20.11.2023 | 51,45 | 52,60 | 51,45 | 52,15 | 1,36% | 2.886,00 |
17.11.2023 | 51,50 | 52,05 | 51,30 | 51,45 | 0,49% | 1.872,00 |
16.11.2023 | 51,35 | 52,00 | 51,20 | 51,20 | -0,29% | 1.304,00 |
15.11.2023 | 51,45 | 52,00 | 51,30 | 51,35 | 0,00% | 7.326,00 |
14.11.2023 | 50,05 | 51,65 | 49,94 | 51,35 | 2,86% | 11.418,00 |
13.11.2023 | 49,46 | 50,15 | 49,42 | 49,92 | 0,32% | 1.539,00 |
10.11.2023 | 49,88 | 50,55 | 49,30 | 49,76 | -0,32% | 3.480,00 |
09.11.2023 | 46,50 | 50,40 | 46,50 | 49,92 | 9,28% | 28.835,00 |
08.11.2023 | 44,44 | 45,80 | 44,44 | 45,68 | 2,33% | 3.086,00 |
07.11.2023 | 43,94 | 44,64 | 43,56 | 44,64 | 0,77% | 313,00 |