Börse:
74,425€
-0,37%
Echtzeit-Aktienkurs Ströer SE & Co. KGaA
Bid:
74,400€
Ask:
74,450€
Aktienkurse zur Ströer SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2020 | 74,83 | 74,93 | 74,08 | 74,40 | -0,40% | 2.549,00 |
| 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 |
| 12.11.2020 | 69,95 | 79,05 | 69,95 | 72,70 | 5,98% | 18.550,00 |
| 11.11.2020 | 68,05 | 69,75 | 67,10 | 68,60 | 2,08% | 3.197,00 |
| 10.11.2020 | 67,00 | 69,85 | 66,80 | 67,20 | -0,52% | 5.919,00 |
| 09.11.2020 | 61,20 | 71,20 | 60,90 | 67,55 | 12,21% | 12.493,00 |
| 06.11.2020 | 60,80 | 60,80 | 59,70 | 60,20 | -0,82% | 651,00 |
| 05.11.2020 | 62,00 | 62,50 | 60,10 | 60,70 | -3,80% | 4.778,00 |
| 04.11.2020 | 62,35 | 63,10 | 62,15 | 63,10 | 0,00% | 1.250,00 |
| 03.11.2020 | 62,80 | 63,30 | 62,20 | 63,10 | 0,64% | 997,00 |
| 02.11.2020 | 61,45 | 62,70 | 61,40 | 62,70 | 1,62% | 1.481,00 |
| 30.10.2020 | 60,50 | 62,00 | 60,50 | 61,70 | 0,73% | 752,00 |
| 29.10.2020 | 62,15 | 62,50 | 60,80 | 61,25 | -1,05% | 1.358,00 |
| 28.10.2020 | 61,60 | 62,25 | 59,75 | 61,90 | 0,24% | 5.025,00 |
| 27.10.2020 | 62,30 | 62,50 | 61,10 | 61,75 | 0,08% | 2.889,00 |
| 26.10.2020 | 62,50 | 63,35 | 61,60 | 61,70 | -1,75% | 2.950,00 |
| 23.10.2020 | 63,05 | 63,30 | 62,70 | 62,80 | -0,16% | 1.809,00 |
| 22.10.2020 | 63,70 | 63,90 | 62,65 | 62,90 | -2,40% | 4.850,00 |
| 21.10.2020 | 65,60 | 65,60 | 64,05 | 64,45 | -1,38% | 1.566,00 |
| 20.10.2020 | 65,35 | 66,40 | 65,30 | 65,35 | -1,06% | 732,00 |
| 19.10.2020 | 65,95 | 66,65 | 65,85 | 66,05 | -0,53% | 4.169,00 |
| 16.10.2020 | 64,30 | 66,60 | 64,30 | 66,40 | 3,27% | 2.568,00 |
| 15.10.2020 | 66,95 | 66,95 | 63,80 | 64,30 | -4,88% | 4.961,00 |
| 14.10.2020 | 68,00 | 68,40 | 67,10 | 67,60 | -0,29% | 986,00 |
| 13.10.2020 | 67,05 | 68,25 | 67,05 | 67,80 | 0,52% | 1.670,00 |
| 12.10.2020 | 69,05 | 69,20 | 67,05 | 67,45 | -3,92% | 5.855,00 |
| 09.10.2020 | 68,95 | 70,20 | 68,85 | 70,20 | 1,59% | 1.328,00 |
| 08.10.2020 | 68,20 | 69,60 | 68,20 | 69,10 | 0,66% | 915,00 |
| 07.10.2020 | 68,80 | 68,80 | 68,45 | 68,65 | -0,58% | 541,00 |
| 06.10.2020 | 69,00 | 69,70 | 68,75 | 69,05 | 0,51% | 1.516,00 |
| 05.10.2020 | 67,35 | 68,80 | 67,20 | 68,70 | 2,38% | 997,00 |
| 02.10.2020 | 65,50 | 67,50 | 64,95 | 67,10 | 2,52% | 3.117,00 |
| 01.10.2020 | 66,60 | 66,95 | 65,45 | 65,45 | -1,65% | 518,00 |
| 30.09.2020 | 65,70 | 66,70 | 64,95 | 66,55 | 0,91% | 802,00 |
| 29.09.2020 | 66,55 | 66,60 | 65,50 | 65,95 | -0,30% | 606,00 |
| 28.09.2020 | 64,95 | 66,80 | 64,95 | 66,15 | 3,44% | 2.170,00 |
| 25.09.2020 | 62,90 | 64,20 | 62,40 | 63,95 | 1,27% | 1.259,00 |
| 24.09.2020 | 62,15 | 63,45 | 61,45 | 63,15 | 1,61% | 1.897,00 |
| 23.09.2020 | 65,90 | 65,90 | 62,10 | 62,15 | -5,33% | 8.480,00 |
| 22.09.2020 | 66,20 | 67,10 | 65,40 | 65,65 | -0,53% | 1.756,00 |
| 21.09.2020 | 70,70 | 70,70 | 65,45 | 66,00 | -6,52% | 3.606,00 |
| 18.09.2020 | 70,85 | 71,10 | 70,15 | 70,60 | -0,35% | 2.025,00 |
| 17.09.2020 | 69,65 | 71,50 | 69,45 | 70,85 | 1,21% | 3.487,00 |
| 16.09.2020 | 70,65 | 71,50 | 69,90 | 70,00 | -0,71% | 1.741,00 |
| 15.09.2020 | 69,95 | 71,25 | 69,80 | 70,50 | 1,37% | 2.723,00 |
| 14.09.2020 | 68,00 | 70,00 | 68,00 | 69,55 | 2,81% | 1.755,00 |
| 11.09.2020 | 67,65 | 68,50 | 67,50 | 67,65 | -0,59% | 819,00 |
| 10.09.2020 | 69,00 | 69,25 | 67,80 | 68,05 | -1,80% | 2.139,00 |
| 09.09.2020 | 68,25 | 69,80 | 68,05 | 69,30 | 1,09% | 3.495,00 |
| 08.09.2020 | 68,15 | 69,20 | 67,75 | 68,55 | 1,26% | 3.722,00 |
| 07.09.2020 | 66,30 | 68,25 | 66,20 | 67,70 | 1,65% | 755,00 |
| 04.09.2020 | 67,00 | 68,40 | 65,80 | 66,60 | -1,70% | 1.688,00 |
| 03.09.2020 | 67,25 | 68,15 | 67,00 | 67,75 | 0,74% | 4.835,00 |
| 02.09.2020 | 65,80 | 67,25 | 65,80 | 67,25 | 1,59% | 2.069,00 |
| 01.09.2020 | 65,10 | 66,20 | 65,10 | 66,20 | 0,99% | 1.375,00 |
| 31.08.2020 | 66,75 | 66,85 | 64,80 | 65,55 | -1,87% | 1.570,00 |
| 28.08.2020 | 66,50 | 67,45 | 66,30 | 66,80 | 0,68% | 3.110,00 |
| 27.08.2020 | 65,45 | 66,80 | 65,45 | 66,35 | 1,30% | 3.900,00 |
| 26.08.2020 | 64,85 | 65,50 | 64,85 | 65,50 | 0,31% | 2.499,00 |
| 25.08.2020 | 64,90 | 65,60 | 64,30 | 65,30 | 1,32% | 2.102,00 |
| 24.08.2020 | 64,15 | 64,80 | 63,95 | 64,45 | 1,02% | 2.295,00 |
| 21.08.2020 | 63,75 | 63,90 | 62,60 | 63,80 | 1,03% | 2.281,00 |
| 20.08.2020 | 63,25 | 63,30 | 62,45 | 63,15 | -0,32% | 3.837,00 |
| 19.08.2020 | 62,05 | 63,60 | 61,80 | 63,35 | 1,85% | 2.068,00 |
| 18.08.2020 | 62,05 | 62,35 | 61,05 | 62,20 | -0,32% | 2.183,00 |
| 17.08.2020 | 64,25 | 65,15 | 62,25 | 62,40 | -3,48% | 6.922,00 |
| 14.08.2020 | 63,15 | 65,20 | 62,95 | 64,65 | 3,03% | 5.587,00 |
| 13.08.2020 | 63,80 | 63,80 | 61,45 | 62,75 | -1,88% | 7.726,00 |
| 12.08.2020 | 63,95 | 64,85 | 63,50 | 63,95 | -0,70% | 3.127,00 |
| 11.08.2020 | 61,00 | 64,65 | 61,00 | 64,40 | 5,83% | 9.945,00 |
| 10.08.2020 | 59,50 | 60,95 | 59,35 | 60,85 | 2,87% | 4.910,00 |
| 07.08.2020 | 59,15 | 59,65 | 58,90 | 59,15 | -0,08% | 1.037,00 |
| 06.08.2020 | 59,50 | 59,50 | 57,80 | 59,20 | -0,34% | 1.800,00 |
| 05.08.2020 | 59,25 | 60,10 | 59,25 | 59,40 | -0,42% | 2.305,00 |
| 04.08.2020 | 59,55 | 60,00 | 58,20 | 59,65 | 0,17% | 1.536,00 |
| 03.08.2020 | 58,20 | 59,55 | 57,55 | 59,55 | 3,30% | 1.495,00 |
| 31.07.2020 | 57,35 | 58,70 | 57,35 | 57,65 | 0,87% | 2.446,00 |
| 30.07.2020 | 58,00 | 58,05 | 56,75 | 57,15 | -0,70% | 2.883,00 |
| 29.07.2020 | 58,00 | 58,15 | 57,50 | 57,55 | -0,09% | 2.257,00 |
| 28.07.2020 | 59,10 | 59,10 | 57,55 | 57,60 | -2,29% | 2.710,00 |
| 27.07.2020 | 60,05 | 60,05 | 58,60 | 58,95 | -0,59% | 2.045,00 |
| 24.07.2020 | 59,55 | 59,75 | 59,10 | 59,30 | -0,34% | 2.189,00 |
| 23.07.2020 | 59,90 | 61,00 | 59,50 | 59,50 | -1,00% | 1.716,00 |
| 22.07.2020 | 59,65 | 60,35 | 59,50 | 60,10 | 0,67% | 1.148,00 |
| 21.07.2020 | 59,70 | 60,65 | 59,45 | 59,70 | 0,67% | 5.438,00 |
| 20.07.2020 | 60,30 | 60,30 | 59,05 | 59,30 | -1,58% | 2.468,00 |
| 17.07.2020 | 59,65 | 60,35 | 59,55 | 60,25 | 1,69% | 1.737,00 |
| 16.07.2020 | 60,20 | 60,85 | 56,05 | 59,25 | -0,92% | 3.431,00 |
| 15.07.2020 | 59,70 | 60,50 | 58,95 | 59,80 | 0,93% | 2.589,00 |
| 14.07.2020 | 59,00 | 59,65 | 58,60 | 59,25 | 0,42% | 2.110,00 |
| 13.07.2020 | 60,80 | 61,20 | 59,00 | 59,00 | -2,24% | 4.634,00 |
| 10.07.2020 | 59,55 | 60,45 | 59,05 | 60,35 | 0,67% | 4.135,00 |