Börse:
74,975€
-1,15%
Echtzeit-Aktienkurs STROEER SE + CO. KGAA
Bid:
74,800€
Ask:
75,150€
Aktienkurse zur STROEER SE + CO. KGAA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.02.2020 | 75,63 | 75,75 | 74,83 | 74,93 | -1,22% | 1.184,00 |
| 17.02.2020 | 76,35 | 76,90 | 75,50 | 75,85 | -0,13% | 2.127,00 |
| 14.02.2020 | 77,60 | 77,80 | 75,95 | 75,95 | -2,13% | 2.802,00 |
| 13.02.2020 | 77,40 | 77,60 | 76,55 | 77,60 | 0,26% | 3.206,00 |
| 12.02.2020 | 77,15 | 78,65 | 76,95 | 77,40 | 0,19% | 2.085,00 |
| 11.02.2020 | 76,20 | 77,65 | 76,15 | 77,25 | 1,64% | 1.844,00 |
| 10.02.2020 | 76,45 | 76,70 | 75,35 | 76,00 | -1,17% | 2.203,00 |
| 07.02.2020 | 77,80 | 77,80 | 76,75 | 76,90 | -0,90% | 1.222,00 |
| 06.02.2020 | 75,65 | 77,80 | 75,65 | 77,60 | 2,31% | 7.212,00 |
| 05.02.2020 | 74,45 | 76,05 | 74,25 | 75,85 | 2,09% | 5.181,00 |
| 04.02.2020 | 72,75 | 74,70 | 72,75 | 74,30 | 1,78% | 2.018,00 |
| 03.02.2020 | 72,15 | 73,10 | 71,50 | 73,00 | 2,03% | 980,00 |
| 31.01.2020 | 73,25 | 73,30 | 71,55 | 71,55 | -1,99% | 4.374,00 |
| 30.01.2020 | 74,50 | 74,50 | 72,85 | 73,00 | -1,88% | 1.598,00 |
| 29.01.2020 | 73,65 | 74,75 | 73,60 | 74,40 | 0,74% | 2.329,00 |
| 28.01.2020 | 72,95 | 73,85 | 72,40 | 73,85 | 1,23% | 3.503,00 |
| 27.01.2020 | 72,50 | 73,10 | 72,00 | 72,95 | -0,21% | 2.567,00 |
| 24.01.2020 | 73,70 | 73,85 | 73,00 | 73,10 | -0,81% | 4.128,00 |
| 23.01.2020 | 73,70 | 74,10 | 72,95 | 73,70 | -0,47% | 3.742,00 |
| 22.01.2020 | 74,45 | 74,80 | 73,35 | 74,05 | -0,47% | 6.905,00 |
| 21.01.2020 | 74,70 | 75,20 | 74,05 | 74,40 | -0,80% | 4.623,00 |
| 20.01.2020 | 72,00 | 75,90 | 72,00 | 75,00 | 4,31% | 23.036,00 |
| 17.01.2020 | 70,20 | 71,90 | 70,20 | 71,90 | 2,28% | 4.667,00 |
| 16.01.2020 | 70,45 | 70,55 | 69,90 | 70,30 | 0,14% | 2.063,00 |
| 15.01.2020 | 69,50 | 70,25 | 69,05 | 70,20 | 0,00% | 2.855,00 |
| 14.01.2020 | 69,80 | 70,20 | 69,25 | 70,20 | 1,08% | 3.905,00 |
| 13.01.2020 | 70,00 | 70,25 | 69,25 | 69,45 | -0,79% | 3.344,00 |
| 10.01.2020 | 70,50 | 70,50 | 69,80 | 70,00 | -0,14% | 4.314,00 |
| 09.01.2020 | 70,40 | 70,75 | 70,00 | 70,10 | 0,14% | 3.354,00 |
| 08.01.2020 | 70,30 | 70,55 | 69,50 | 70,00 | -1,48% | 3.869,00 |
| 07.01.2020 | 69,35 | 71,05 | 69,35 | 71,05 | 1,65% | 3.028,00 |
| 06.01.2020 | 70,40 | 70,40 | 67,75 | 69,90 | -0,99% | 16.207,00 |
| 03.01.2020 | 71,70 | 71,70 | 70,45 | 70,60 | -1,47% | 6.356,00 |
| 02.01.2020 | 73,00 | 73,00 | 71,65 | 71,65 | -1,24% | 2.799,00 |
| 30.12.2019 | 73,40 | 73,40 | 72,55 | 72,55 | -1,16% | 1.259,00 |
| 27.12.2019 | 71,50 | 73,40 | 71,40 | 73,40 | 2,37% | 3.745,00 |
| 23.12.2019 | 71,85 | 72,40 | 71,70 | 71,70 | -0,76% | 3.251,00 |
| 20.12.2019 | 71,85 | 72,25 | 71,15 | 72,25 | 0,70% | 1.643,00 |
| 19.12.2019 | 71,60 | 71,85 | 70,60 | 71,75 | 0,99% | 6.806,00 |
| 18.12.2019 | 71,70 | 71,70 | 71,00 | 71,05 | -0,91% | 2.030,00 |
| 17.12.2019 | 71,80 | 71,85 | 71,45 | 71,70 | -0,35% | 2.276,00 |
| 16.12.2019 | 72,40 | 72,40 | 71,50 | 71,95 | 0,14% | 1.644,00 |
| 13.12.2019 | 71,40 | 72,00 | 71,00 | 71,85 | 0,70% | 4.077,00 |
| 12.12.2019 | 72,05 | 72,55 | 71,05 | 71,35 | -0,97% | 3.931,00 |
| 11.12.2019 | 72,35 | 72,60 | 71,40 | 72,05 | -0,28% | 2.892,00 |
| 10.12.2019 | 73,35 | 73,35 | 71,95 | 72,25 | -1,16% | 1.863,00 |
| 09.12.2019 | 73,45 | 73,60 | 72,90 | 73,10 | -0,61% | 3.290,00 |
| 06.12.2019 | 72,65 | 73,95 | 72,65 | 73,55 | 1,24% | 1.965,00 |
| 05.12.2019 | 72,95 | 73,15 | 72,00 | 72,65 | -0,48% | 713,00 |
| 04.12.2019 | 71,15 | 73,30 | 71,15 | 73,00 | 3,25% | 2.232,00 |
| 03.12.2019 | 71,20 | 71,45 | 70,10 | 70,70 | -0,35% | 1.683,00 |
| 02.12.2019 | 71,20 | 72,00 | 70,40 | 70,95 | 0,71% | 2.057,00 |
| 29.11.2019 | 72,05 | 72,05 | 70,45 | 70,45 | -2,22% | 2.812,00 |
| 28.11.2019 | 72,15 | 72,15 | 71,45 | 72,05 | 0,07% | 2.002,00 |
| 27.11.2019 | 73,50 | 74,25 | 71,85 | 72,00 | -0,96% | 2.039,00 |
| 26.11.2019 | 71,50 | 72,70 | 71,45 | 72,70 | 1,68% | 2.353,00 |
| 25.11.2019 | 70,95 | 71,95 | 70,50 | 71,50 | 0,78% | 2.790,00 |
| 22.11.2019 | 72,10 | 72,35 | 70,80 | 70,95 | -1,94% | 4.106,00 |
| 21.11.2019 | 73,45 | 73,45 | 71,50 | 72,35 | -1,30% | 3.649,00 |
| 20.11.2019 | 73,00 | 73,30 | 72,20 | 73,30 | -0,41% | 1.243,00 |
| 19.11.2019 | 74,00 | 74,25 | 73,00 | 73,60 | 1,80% | 3.928,00 |
| 18.11.2019 | 72,30 | 73,05 | 71,95 | 72,30 | 0,00% | 2.559,00 |
| 15.11.2019 | 73,45 | 73,95 | 71,95 | 72,30 | -1,83% | 4.603,00 |
| 14.11.2019 | 73,25 | 74,60 | 72,95 | 73,65 | 0,89% | 6.183,00 |
| 13.11.2019 | 72,55 | 73,20 | 71,60 | 73,00 | 1,39% | 4.808,00 |
| 12.11.2019 | 72,15 | 72,35 | 71,95 | 72,00 | -0,21% | 3.020,00 |
| 11.11.2019 | 72,00 | 72,15 | 71,45 | 72,15 | 0,84% | 2.402,00 |
| 08.11.2019 | 71,45 | 72,00 | 70,95 | 71,55 | 0,00% | 4.203,00 |
| 07.11.2019 | 72,85 | 72,85 | 68,65 | 71,55 | -1,78% | 18.012,00 |
| 06.11.2019 | 75,95 | 75,95 | 72,85 | 72,85 | -4,02% | 4.937,00 |
| 05.11.2019 | 74,05 | 75,90 | 73,95 | 75,90 | 2,57% | 6.110,00 |
| 04.11.2019 | 73,05 | 74,40 | 72,75 | 74,00 | 1,30% | 4.901,00 |
| 01.11.2019 | 73,00 | 73,15 | 72,80 | 73,05 | 1,11% | 1.733,00 |
| 31.10.2019 | 73,30 | 74,15 | 72,15 | 72,25 | -1,03% | 2.966,00 |
| 30.10.2019 | 74,20 | 74,20 | 72,70 | 73,00 | -1,55% | 3.393,00 |
| 29.10.2019 | 74,35 | 74,35 | 73,40 | 74,15 | -0,13% | 2.338,00 |
| 28.10.2019 | 73,45 | 74,35 | 72,90 | 74,25 | 1,50% | 4.597,00 |
| 25.10.2019 | 71,80 | 74,00 | 71,80 | 73,15 | 1,70% | 5.636,00 |
| 24.10.2019 | 70,80 | 72,03 | 70,58 | 71,93 | 1,73% | 2.391,00 |
| 23.10.2019 | 70,15 | 70,70 | 70,00 | 70,70 | 0,57% | 1.319,00 |
| 22.10.2019 | 70,35 | 70,50 | 69,90 | 70,30 | 0,29% | 2.055,00 |
| 21.10.2019 | 69,45 | 70,35 | 69,45 | 70,10 | 0,86% | 2.918,00 |
| 18.10.2019 | 69,85 | 70,10 | 69,30 | 69,50 | -0,43% | 2.667,00 |
| 17.10.2019 | 70,15 | 70,15 | 69,45 | 69,80 | -0,07% | 1.593,00 |
| 16.10.2019 | 70,80 | 70,90 | 69,85 | 69,85 | -2,03% | 2.644,00 |
| 15.10.2019 | 71,55 | 71,70 | 71,30 | 71,30 | 0,00% | 874,00 |
| 14.10.2019 | 71,15 | 71,95 | 71,00 | 71,30 | -0,42% | 1.783,00 |
| 11.10.2019 | 71,50 | 72,00 | 71,05 | 71,60 | 0,35% | 1.892,00 |
| 10.10.2019 | 71,50 | 71,70 | 71,05 | 71,35 | -0,07% | 611,00 |
| 09.10.2019 | 71,10 | 71,50 | 70,35 | 71,40 | 0,56% | 3.240,00 |
| 08.10.2019 | 71,40 | 71,45 | 70,50 | 71,00 | -0,70% | 1.426,00 |
| 07.10.2019 | 70,45 | 71,65 | 70,45 | 71,50 | 2,00% | 2.308,00 |
| 04.10.2019 | 70,60 | 71,00 | 69,40 | 70,10 | -0,07% | 1.795,00 |
| 03.10.2019 | 70,10 | 70,25 | 70,05 | 70,15 | 0,07% | 390,00 |
| 02.10.2019 | 70,80 | 71,75 | 70,10 | 70,10 | -1,41% | 6.165,00 |
| 01.10.2019 | 69,90 | 72,00 | 69,90 | 71,10 | 1,64% | 3.399,00 |
| 30.09.2019 | 67,70 | 70,65 | 67,70 | 69,95 | 3,63% | 4.546,00 |
| 27.09.2019 | 68,90 | 68,90 | 66,95 | 67,50 | -3,30% | 5.315,00 |
| 26.09.2019 | 68,95 | 70,05 | 68,95 | 69,80 | 1,23% | 1.004,00 |
| 25.09.2019 | 69,10 | 69,10 | 68,50 | 68,95 | -0,43% | 1.543,00 |