Börse:
58,300€
3,64%
Echtzeit-Aktienkurs STROEER SE + CO. KGAA
Bid:
58,250€
Ask:
58,350€
Aktienkurse zur STROEER SE + CO. KGAA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2020 | 56,50 | 59,78 | 55,58 | 58,23 | 3,51% | 3.436,00 |
| 07.04.2020 | 52,95 | 58,40 | 52,95 | 56,25 | 8,17% | 9.362,00 |
| 06.04.2020 | 49,94 | 53,00 | 49,60 | 52,00 | 7,93% | 9.942,00 |
| 03.04.2020 | 45,86 | 49,02 | 45,66 | 48,18 | 3,39% | 2.929,00 |
| 02.04.2020 | 46,50 | 48,50 | 45,38 | 46,60 | 1,17% | 5.788,00 |
| 01.04.2020 | 47,00 | 47,76 | 44,12 | 46,06 | -2,00% | 7.254,00 |
| 31.03.2020 | 43,44 | 47,60 | 43,44 | 47,00 | 7,80% | 18.705,00 |
| 30.03.2020 | 45,00 | 47,00 | 39,40 | 43,60 | 0,37% | 14.730,00 |
| 27.03.2020 | 48,22 | 48,50 | 42,60 | 43,44 | -11,17% | 11.215,00 |
| 26.03.2020 | 48,50 | 48,90 | 45,72 | 48,90 | 1,41% | 4.693,00 |
| 25.03.2020 | 42,98 | 49,40 | 42,44 | 48,22 | 14,81% | 16.530,00 |
| 24.03.2020 | 41,50 | 44,00 | 39,80 | 42,00 | 3,60% | 13.818,00 |
| 23.03.2020 | 42,38 | 42,50 | 37,32 | 40,54 | -6,11% | 14.864,00 |
| 20.03.2020 | 47,00 | 51,55 | 42,32 | 43,18 | -3,83% | 10.329,00 |
| 19.03.2020 | 45,02 | 49,52 | 42,92 | 44,90 | 0,36% | 5.580,00 |
| 18.03.2020 | 47,28 | 47,28 | 42,90 | 44,74 | -7,94% | 6.106,00 |
| 17.03.2020 | 52,10 | 54,70 | 47,48 | 48,60 | -1,82% | 4.372,00 |
| 16.03.2020 | 53,05 | 53,05 | 48,24 | 49,50 | -15,82% | 9.309,00 |
| 13.03.2020 | 55,00 | 60,25 | 55,00 | 58,80 | 5,95% | 9.549,00 |
| 12.03.2020 | 58,50 | 58,50 | 54,50 | 55,50 | -7,50% | 15.771,00 |
| 11.03.2020 | 64,00 | 64,00 | 59,40 | 60,00 | -7,98% | 3.578,00 |
| 10.03.2020 | 63,00 | 65,35 | 61,80 | 65,20 | 8,67% | 5.923,00 |
| 09.03.2020 | 64,95 | 64,95 | 59,75 | 60,00 | -10,51% | 13.679,00 |
| 06.03.2020 | 70,30 | 70,30 | 65,25 | 67,05 | -4,28% | 7.688,00 |
| 05.03.2020 | 73,70 | 73,75 | 69,55 | 70,05 | -4,95% | 5.397,00 |
| 04.03.2020 | 72,50 | 74,25 | 72,00 | 73,70 | 2,36% | 5.967,00 |
| 03.03.2020 | 68,75 | 73,35 | 68,00 | 72,00 | 7,14% | 11.303,00 |
| 02.03.2020 | 66,80 | 68,40 | 65,90 | 67,20 | 2,60% | 9.000,00 |
| 28.02.2020 | 64,10 | 68,00 | 63,95 | 65,50 | -3,96% | 15.012,00 |
| 27.02.2020 | 70,45 | 70,45 | 68,05 | 68,20 | -4,28% | 8.019,00 |
| 26.02.2020 | 69,95 | 71,85 | 68,50 | 71,25 | 1,21% | 9.362,00 |
| 25.02.2020 | 73,00 | 73,05 | 70,05 | 70,40 | -2,09% | 5.056,00 |
| 24.02.2020 | 74,70 | 74,70 | 71,00 | 71,90 | -5,52% | 11.224,00 |
| 21.02.2020 | 77,25 | 77,25 | 75,80 | 76,10 | -0,91% | 941,00 |
| 20.02.2020 | 77,20 | 77,35 | 76,60 | 76,80 | -0,45% | 764,00 |
| 19.02.2020 | 75,90 | 77,30 | 75,90 | 77,15 | 3,14% | 2.273,00 |
| 18.02.2020 | 75,40 | 75,70 | 74,80 | 74,80 | -1,38% | 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 |