144,500€
-3,54%
Echtzeit-Aktienkurs STO SE+CO.KGAA VZO O.N.
Bid:
Ask:
Aktienkurse zur STO SE+CO.KGAA VZO O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 147,60 | 147,60 | 144,20 | 146,60 | -2,14% | 1.163,00 |
| 18.04.2024 | 147,00 | 149,80 | 146,20 | 149,80 | 0,67% | 433,00 |
| 17.04.2024 | 152,40 | 152,40 | 147,20 | 148,80 | -2,11% | 1.067,00 |
| 16.04.2024 | 150,00 | 152,00 | 148,20 | 152,00 | 1,33% | 582,00 |
| 15.04.2024 | 153,20 | 153,20 | 149,20 | 150,00 | -2,09% | 540,00 |
| 12.04.2024 | 155,60 | 158,80 | 153,20 | 153,20 | 0,13% | 284,00 |
| 11.04.2024 | 153,80 | 155,40 | 153,00 | 153,00 | 0,26% | 351,00 |
| 10.04.2024 | 152,60 | 153,00 | 151,60 | 152,60 | 0,93% | 474,00 |
| 09.04.2024 | 153,40 | 153,60 | 151,00 | 151,20 | -2,33% | 528,00 |
| 08.04.2024 | 154,00 | 154,80 | 152,00 | 154,80 | 0,65% | 594,00 |
| 05.04.2024 | 153,20 | 156,20 | 151,40 | 153,80 | 0,39% | 976,00 |
| 04.04.2024 | 158,20 | 158,20 | 153,20 | 153,20 | -0,91% | 361,00 |
| 03.04.2024 | 154,60 | 158,00 | 153,40 | 154,60 | 0,65% | 594,00 |
| 02.04.2024 | 156,00 | 159,80 | 153,40 | 153,60 | -3,64% | 1.006,00 |
| 28.03.2024 | 158,80 | 159,40 | 156,00 | 159,40 | 0,63% | 699,00 |
| 27.03.2024 | 157,80 | 158,80 | 155,60 | 158,40 | 2,33% | 525,00 |
| 26.03.2024 | 156,00 | 157,80 | 154,20 | 154,80 | -0,77% | 478,00 |
| 25.03.2024 | 155,20 | 156,00 | 152,60 | 156,00 | 0,52% | 594,00 |
| 22.03.2024 | 155,80 | 158,80 | 155,20 | 155,20 | -1,27% | 1.321,00 |
| 21.03.2024 | 151,60 | 158,20 | 150,60 | 157,20 | 3,42% | 3.843,00 |
| 20.03.2024 | 144,00 | 152,00 | 143,00 | 152,00 | 5,56% | 1.613,00 |
| 19.03.2024 | 143,20 | 149,00 | 137,00 | 144,00 | -0,14% | 2.656,00 |
| 18.03.2024 | 147,40 | 148,20 | 144,20 | 144,20 | -0,55% | 589,00 |
| 15.03.2024 | 147,20 | 148,40 | 145,00 | 145,00 | -2,95% | 413,00 |
| 14.03.2024 | 148,00 | 149,60 | 147,40 | 149,40 | 0,95% | 311,00 |
| 13.03.2024 | 150,40 | 151,80 | 147,60 | 148,00 | -0,13% | 373,00 |
| 12.03.2024 | 148,20 | 150,80 | 147,60 | 148,20 | 0,00% | 1.531,00 |
| 11.03.2024 | 146,60 | 148,20 | 145,00 | 148,20 | 2,92% | 653,00 |
| 08.03.2024 | 145,60 | 146,00 | 144,00 | 144,00 | -1,50% | 768,00 |
| 07.03.2024 | 143,40 | 146,20 | 143,00 | 146,20 | 0,41% | 306,00 |
| 06.03.2024 | 141,60 | 145,80 | 141,60 | 145,60 | 3,12% | 172,00 |
| 05.03.2024 | 142,20 | 144,40 | 141,20 | 141,20 | -2,49% | 304,00 |
| 04.03.2024 | 147,60 | 147,60 | 142,80 | 144,80 | -2,03% | 646,00 |
| 01.03.2024 | 149,60 | 150,60 | 145,80 | 147,80 | -1,20% | 1.454,00 |
| 29.02.2024 | 145,40 | 150,40 | 145,40 | 149,60 | 1,77% | 1.751,00 |
| 28.02.2024 | 146,60 | 147,00 | 146,00 | 147,00 | 0,27% | 1.723,00 |
| 27.02.2024 | 145,00 | 146,60 | 145,00 | 146,60 | 0,83% | 3.657,00 |
| 26.02.2024 | 143,20 | 145,80 | 143,20 | 145,40 | 0,00% | 1.499,00 |
| 23.02.2024 | 142,80 | 145,40 | 142,80 | 145,40 | 2,25% | 640,00 |
| 22.02.2024 | 145,40 | 145,40 | 142,00 | 142,20 | -2,20% | 1.613,00 |
| 21.02.2024 | 144,40 | 145,40 | 143,40 | 145,40 | 1,11% | 363,00 |
| 20.02.2024 | 145,00 | 145,60 | 143,80 | 143,80 | -1,37% | 382,00 |
| 19.02.2024 | 145,80 | 145,80 | 144,40 | 145,80 | -0,55% | 384,00 |
| 16.02.2024 | 144,40 | 146,60 | 143,60 | 146,60 | 1,66% | 497,00 |
| 15.02.2024 | 145,60 | 146,20 | 142,60 | 144,20 | -1,37% | 953,00 |
| 14.02.2024 | 144,80 | 146,20 | 143,20 | 146,20 | -0,27% | 466,00 |
| 13.02.2024 | 146,60 | 146,80 | 143,40 | 146,60 | 0,00% | 1.063,00 |
| 12.02.2024 | 146,60 | 146,60 | 145,00 | 146,60 | 0,00% | 998,00 |
| 09.02.2024 | 144,60 | 146,60 | 143,20 | 146,60 | 1,38% | 917,00 |
| 08.02.2024 | 145,00 | 147,00 | 144,00 | 144,60 | 0,28% | 539,00 |
| 07.02.2024 | 145,60 | 147,80 | 144,20 | 144,20 | -2,04% | 502,00 |
| 06.02.2024 | 147,00 | 147,20 | 144,20 | 147,20 | 0,96% | 220,00 |
| 05.02.2024 | 148,00 | 148,00 | 144,20 | 145,80 | -1,49% | 674,00 |
| 02.02.2024 | 146,00 | 148,20 | 144,60 | 148,00 | 2,64% | 572,00 |
| 01.02.2024 | 146,00 | 146,20 | 144,20 | 144,20 | -0,41% | 140,00 |
| 31.01.2024 | 147,20 | 148,00 | 144,80 | 144,80 | -1,09% | 398,00 |
| 30.01.2024 | 147,80 | 147,80 | 145,00 | 146,40 | -0,81% | 882,00 |
| 29.01.2024 | 146,20 | 149,40 | 144,40 | 147,60 | 0,96% | 486,00 |
| 26.01.2024 | 141,60 | 148,00 | 141,60 | 146,20 | 3,69% | 642,00 |
| 25.01.2024 | 142,40 | 147,60 | 141,00 | 141,00 | 0,57% | 2.098,00 |
| 24.01.2024 | 136,20 | 142,80 | 136,20 | 140,20 | 1,30% | 1.542,00 |
| 23.01.2024 | 136,80 | 138,40 | 136,40 | 138,40 | 2,37% | 152,00 |
| 22.01.2024 | 137,80 | 138,00 | 134,80 | 135,20 | -1,46% | 575,00 |
| 19.01.2024 | 139,00 | 139,60 | 137,00 | 137,20 | -2,00% | 260,00 |
| 18.01.2024 | 138,00 | 140,00 | 136,60 | 140,00 | 1,01% | 678,00 |
| 17.01.2024 | 135,20 | 138,60 | 134,60 | 138,60 | 2,67% | 477,00 |
| 16.01.2024 | 138,80 | 138,80 | 133,60 | 135,00 | -0,88% | 398,00 |
| 15.01.2024 | 136,60 | 137,60 | 136,20 | 136,20 | -0,15% | 212,00 |
| 12.01.2024 | 138,00 | 138,00 | 136,40 | 136,40 | -0,87% | 619,00 |
| 11.01.2024 | 140,20 | 139,80 | 136,20 | 137,60 | 1,03% | 378,00 |
| 10.01.2024 | 140,20 | 141,60 | 136,20 | 136,20 | -3,95% | 326,00 |
| 09.01.2024 | 140,00 | 141,80 | 138,60 | 141,80 | -0,28% | 440,00 |
| 08.01.2024 | 140,00 | 142,20 | 138,60 | 142,20 | 2,16% | 674,00 |
| 05.01.2024 | 140,80 | 140,80 | 137,60 | 139,20 | -1,69% | 526,00 |
| 04.01.2024 | 136,20 | 141,60 | 136,00 | 141,60 | 1,87% | 724,00 |
| 03.01.2024 | 141,00 | 141,80 | 137,00 | 139,00 | -1,84% | 1.302,00 |
| 02.01.2024 | 141,80 | 142,40 | 138,80 | 141,60 | 0,85% | 691,00 |
| 29.12.2023 | 138,40 | 140,40 | 138,40 | 140,40 | 2,78% | 610,00 |
| 28.12.2023 | 139,40 | 139,40 | 136,60 | 136,60 | -2,15% | 400,00 |
| 27.12.2023 | 136,60 | 139,80 | 136,60 | 139,60 | 2,20% | 617,00 |
| 22.12.2023 | 137,40 | 138,60 | 136,60 | 136,60 | -0,44% | 501,00 |
| 21.12.2023 | 138,40 | 140,40 | 137,20 | 137,20 | -3,24% | 866,00 |
| 20.12.2023 | 140,60 | 142,40 | 139,20 | 141,80 | -0,28% | 1.315,00 |
| 19.12.2023 | 133,00 | 142,20 | 133,00 | 142,20 | 5,80% | 3.319,00 |
| 18.12.2023 | 134,60 | 134,60 | 131,00 | 134,40 | -0,44% | 971,00 |
| 15.12.2023 | 128,40 | 135,00 | 128,40 | 135,00 | 5,30% | 2.033,00 |
| 14.12.2023 | 128,00 | 133,20 | 128,00 | 128,20 | 0,79% | 1.870,00 |
| 13.12.2023 | 128,40 | 129,00 | 126,00 | 127,20 | 1,27% | 554,00 |
| 12.12.2023 | 130,00 | 130,00 | 125,60 | 125,60 | -1,88% | 1.504,00 |
| 11.12.2023 | 131,20 | 131,20 | 128,00 | 128,00 | -2,44% | 1.102,00 |
| 08.12.2023 | 128,80 | 131,20 | 128,00 | 131,20 | 1,71% | 881,00 |
| 07.12.2023 | 130,00 | 130,00 | 127,40 | 129,00 | -0,46% | 663,00 |
| 06.12.2023 | 130,00 | 130,60 | 128,20 | 129,60 | 2,37% | 960,00 |
| 05.12.2023 | 124,80 | 130,40 | 124,40 | 126,60 | 1,28% | 748,00 |
| 04.12.2023 | 125,80 | 127,40 | 123,20 | 125,00 | 0,81% | 882,00 |
| 01.12.2023 | 124,00 | 127,80 | 123,20 | 124,00 | 0,32% | 640,00 |
| 30.11.2023 | 126,80 | 127,40 | 122,60 | 123,60 | -1,75% | 1.866,00 |
| 29.11.2023 | 125,00 | 128,80 | 124,80 | 125,80 | -2,33% | 1.167,00 |
| 28.11.2023 | 127,80 | 128,80 | 125,20 | 128,80 | 0,78% | 571,00 |
| 27.11.2023 | 128,80 | 129,00 | 126,20 | 127,80 | -1,39% | 439,00 |