Börse:
69,675€
0,25%
Echtzeit-Aktienkurs STROEER SE + CO. KGAA
Bid:
69,450€
Ask:
69,900€
Aktienkurse zur STROEER SE + CO. KGAA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2021 | 69,50 | 69,85 | 69,00 | 69,85 | 0,22% | 2.803,00 |
| 08.04.2021 | 70,30 | 70,73 | 69,33 | 69,70 | -0,71% | 3.402,00 |
| 07.04.2021 | 71,25 | 71,60 | 70,13 | 70,20 | -1,44% | 769,00 |
| 06.04.2021 | 70,53 | 71,88 | 70,08 | 71,23 | 1,21% | 1.993,00 |
| 01.04.2021 | 69,48 | 70,53 | 69,13 | 70,38 | 1,22% | 2.801,00 |
| 31.03.2021 | 70,68 | 70,83 | 68,38 | 69,53 | -1,70% | 5.667,00 |
| 30.03.2021 | 70,05 | 71,28 | 68,88 | 70,73 | 1,00% | 3.306,00 |
| 29.03.2021 | 71,93 | 72,05 | 69,58 | 70,03 | -2,64% | 4.089,00 |
| 26.03.2021 | 71,85 | 72,63 | 71,63 | 71,93 | 0,07% | 379,00 |
| 25.03.2021 | 72,15 | 72,20 | 70,98 | 71,88 | -0,42% | 703,00 |
| 24.03.2021 | 72,83 | 72,90 | 71,48 | 72,18 | -0,89% | 631,00 |
| 23.03.2021 | 73,00 | 73,10 | 71,53 | 72,83 | -0,27% | 1.902,00 |
| 22.03.2021 | 73,13 | 73,23 | 72,05 | 73,03 | -0,14% | 889,00 |
| 19.03.2021 | 73,38 | 73,50 | 72,18 | 73,13 | -0,41% | 1.003,00 |
| 18.03.2021 | 74,68 | 74,73 | 73,38 | 73,43 | -1,67% | 525,00 |
| 17.03.2021 | 74,03 | 75,35 | 73,78 | 74,68 | 0,88% | 680,00 |
| 16.03.2021 | 73,25 | 74,53 | 73,13 | 74,03 | 1,02% | 1.415,00 |
| 15.03.2021 | 73,33 | 73,63 | 72,75 | 73,28 | 0,21% | 508,00 |
| 12.03.2021 | 74,15 | 74,45 | 72,43 | 73,13 | -1,35% | 633,00 |
| 11.03.2021 | 74,45 | 75,45 | 73,78 | 74,13 | -0,47% | 960,00 |
| 10.03.2021 | 73,60 | 74,83 | 73,43 | 74,48 | 0,68% | 524,00 |
| 09.03.2021 | 74,00 | 74,83 | 73,50 | 73,98 | 0,14% | 1.792,00 |
| 08.03.2021 | 74,45 | 74,68 | 73,25 | 73,88 | -1,07% | 2.508,00 |
| 05.03.2021 | 72,80 | 74,98 | 72,50 | 74,68 | 2,26% | 9.734,00 |
| 04.03.2021 | 73,50 | 74,20 | 72,48 | 73,03 | -0,54% | 2.499,00 |
| 03.03.2021 | 73,45 | 73,78 | 72,23 | 73,43 | 0,72% | 4.306,00 |
| 02.03.2021 | 72,80 | 74,43 | 72,60 | 72,90 | 0,17% | 5.451,00 |
| 01.03.2021 | 74,45 | 75,40 | 70,98 | 72,78 | -1,89% | 7.574,00 |
| 26.02.2021 | 74,20 | 74,63 | 72,50 | 74,18 | -0,13% | 1.267,00 |
| 25.02.2021 | 75,50 | 75,50 | 73,83 | 74,28 | -1,00% | 2.930,00 |
| 24.02.2021 | 74,33 | 76,08 | 74,15 | 75,03 | 0,67% | 2.357,00 |
| 23.02.2021 | 70,00 | 74,80 | 68,30 | 74,53 | 6,24% | 7.084,00 |
| 22.02.2021 | 71,20 | 71,50 | 65,78 | 70,15 | -2,87% | 19.878,00 |
| 19.02.2021 | 72,45 | 73,08 | 71,48 | 72,23 | 0,14% | 2.338,00 |
| 18.02.2021 | 74,50 | 75,05 | 71,63 | 72,13 | -3,67% | 3.892,00 |
| 17.02.2021 | 75,50 | 75,75 | 74,73 | 74,88 | -0,47% | 796,00 |
| 16.02.2021 | 75,45 | 75,73 | 74,83 | 75,23 | -0,27% | 823,00 |
| 15.02.2021 | 75,53 | 76,80 | 75,00 | 75,43 | 0,53% | 912,00 |
| 12.02.2021 | 75,50 | 75,83 | 74,78 | 75,03 | -0,60% | 602,00 |
| 11.02.2021 | 73,90 | 76,13 | 73,80 | 75,48 | 2,17% | 1.516,00 |
| 10.02.2021 | 74,20 | 75,08 | 73,88 | 73,88 | -0,34% | 642,00 |
| 09.02.2021 | 74,90 | 74,98 | 73,40 | 74,13 | -1,13% | 427,00 |
| 08.02.2021 | 74,63 | 75,28 | 73,83 | 74,98 | 0,30% | 2.034,00 |
| 05.02.2021 | 74,70 | 75,15 | 74,70 | 74,75 | -0,23% | 756,00 |
| 04.02.2021 | 75,10 | 75,78 | 74,53 | 74,93 | -0,56% | 1.316,00 |
| 03.02.2021 | 76,60 | 77,00 | 74,95 | 75,35 | -0,92% | 1.462,00 |
| 02.02.2021 | 74,85 | 76,50 | 74,85 | 76,05 | 1,54% | 2.769,00 |
| 01.02.2021 | 75,40 | 75,50 | 74,30 | 74,90 | 0,67% | 1.161,00 |
| 29.01.2021 | 73,00 | 76,00 | 72,60 | 74,40 | 0,13% | 1.916,00 |
| 28.01.2021 | 73,20 | 74,75 | 73,10 | 74,30 | 0,61% | 1.760,00 |
| 27.01.2021 | 72,60 | 74,65 | 71,95 | 73,85 | 1,65% | 1.284,00 |
| 26.01.2021 | 72,65 | 72,65 | 71,90 | 72,65 | 0,41% | 980,00 |
| 25.01.2021 | 73,35 | 73,35 | 71,40 | 72,35 | -0,89% | 2.567,00 |
| 22.01.2021 | 73,80 | 74,15 | 72,75 | 73,00 | -1,55% | 1.529,00 |
| 21.01.2021 | 73,90 | 74,70 | 73,55 | 74,15 | 0,27% | 1.694,00 |
| 20.01.2021 | 73,75 | 73,95 | 72,85 | 73,95 | 0,20% | 975,00 |
| 19.01.2021 | 74,55 | 74,55 | 73,00 | 73,80 | -0,27% | 1.571,00 |
| 18.01.2021 | 71,55 | 74,45 | 71,55 | 74,00 | 3,14% | 3.758,00 |
| 15.01.2021 | 72,10 | 72,30 | 71,65 | 71,75 | -0,49% | 2.544,00 |
| 14.01.2021 | 72,05 | 72,55 | 71,55 | 72,10 | -0,62% | 2.582,00 |
| 13.01.2021 | 72,35 | 72,75 | 71,95 | 72,55 | 0,35% | 1.873,00 |
| 12.01.2021 | 73,65 | 73,65 | 72,20 | 72,30 | -1,77% | 2.307,00 |
| 11.01.2021 | 74,20 | 75,00 | 73,10 | 73,60 | -0,94% | 2.588,00 |
| 08.01.2021 | 76,40 | 76,60 | 74,30 | 74,30 | -1,98% | 3.639,00 |
| 07.01.2021 | 77,20 | 77,30 | 75,75 | 75,80 | -1,56% | 2.084,00 |
| 06.01.2021 | 78,40 | 78,40 | 76,90 | 77,00 | -2,28% | 3.047,00 |
| 05.01.2021 | 78,10 | 79,20 | 77,85 | 78,80 | 1,09% | 2.321,00 |
| 04.01.2021 | 80,85 | 81,15 | 77,75 | 77,95 | -3,65% | 5.978,00 |
| 30.12.2020 | 80,25 | 80,90 | 79,00 | 80,90 | 1,00% | 2.565,00 |
| 29.12.2020 | 80,75 | 82,50 | 80,00 | 80,10 | -0,74% | 3.047,00 |
| 28.12.2020 | 79,50 | 81,55 | 79,50 | 80,70 | 1,13% | 2.763,00 |
| 23.12.2020 | 79,55 | 80,50 | 79,25 | 79,80 | 0,82% | 2.730,00 |
| 22.12.2020 | 78,80 | 79,85 | 78,80 | 79,15 | 2,26% | 1.245,00 |
| 21.12.2020 | 78,20 | 78,20 | 76,60 | 77,40 | -2,03% | 2.149,00 |
| 18.12.2020 | 78,90 | 79,00 | 77,75 | 79,00 | -0,69% | 1.689,00 |
| 17.12.2020 | 78,20 | 79,85 | 78,20 | 79,55 | 1,47% | 2.545,00 |
| 16.12.2020 | 77,75 | 78,45 | 77,75 | 78,40 | 0,90% | 1.707,00 |
| 15.12.2020 | 77,00 | 78,50 | 77,00 | 77,70 | 1,77% | 3.130,00 |
| 14.12.2020 | 77,05 | 77,25 | 75,85 | 76,35 | -0,52% | 1.625,00 |
| 11.12.2020 | 76,25 | 76,90 | 75,75 | 76,75 | 0,66% | 1.745,00 |
| 10.12.2020 | 78,05 | 78,10 | 76,05 | 76,25 | -2,74% | 1.740,00 |
| 09.12.2020 | 78,30 | 78,55 | 77,50 | 78,40 | 1,23% | 1.630,00 |
| 08.12.2020 | 77,15 | 77,80 | 77,15 | 77,45 | 0,45% | 2.034,00 |
| 07.12.2020 | 78,55 | 78,55 | 77,05 | 77,10 | -1,66% | 1.557,00 |
| 04.12.2020 | 77,75 | 78,80 | 77,75 | 78,40 | -0,06% | 1.275,00 |
| 03.12.2020 | 77,80 | 78,50 | 77,35 | 78,45 | 0,58% | 609,00 |
| 02.12.2020 | 77,35 | 78,50 | 77,35 | 78,00 | 0,39% | 1.412,00 |
| 01.12.2020 | 75,00 | 78,45 | 74,60 | 77,70 | 3,81% | 5.275,00 |
| 30.11.2020 | 75,15 | 75,90 | 74,40 | 74,85 | -0,73% | 3.825,00 |
| 27.11.2020 | 75,25 | 76,05 | 74,70 | 75,40 | 0,07% | 4.257,00 |
| 26.11.2020 | 74,70 | 75,35 | 74,35 | 75,35 | 0,87% | 4.570,00 |
| 25.11.2020 | 75,55 | 76,30 | 74,60 | 74,70 | -1,39% | 3.346,00 |
| 24.11.2020 | 75,15 | 75,90 | 74,50 | 75,75 | 1,20% | 3.292,00 |
| 23.11.2020 | 75,40 | 75,95 | 74,45 | 74,85 | -0,60% | 3.530,00 |
| 20.11.2020 | 74,60 | 76,10 | 74,60 | 75,30 | 1,07% | 3.503,00 |
| 19.11.2020 | 74,75 | 75,40 | 74,45 | 74,50 | -1,13% | 1.623,00 |
| 18.11.2020 | 75,15 | 75,55 | 74,95 | 75,35 | 0,00% | 1.758,00 |
| 17.11.2020 | 75,15 | 76,00 | 75,15 | 75,35 | -1,12% | 1.695,00 |
| 16.11.2020 | 74,60 | 77,50 | 74,60 | 76,20 | 2,56% | 7.632,00 |
| 13.11.2020 | 72,95 | 77,35 | 72,95 | 74,30 | 2,20% | 8.511,00 |