60,550€
-0,33%
Echtzeit-Aktienkurs Ströer SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Ströer SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 60,60 | 60,75 | 60,20 | 60,55 | -0,33% | - |
| 24.04.2024 | 60,80 | 60,80 | 60,15 | 60,75 | 0,16% | 35.656,00 |
| 23.04.2024 | 60,35 | 61,20 | 60,25 | 60,65 | 0,75% | 42.110,00 |
| 22.04.2024 | 58,95 | 60,20 | 58,80 | 60,20 | 2,73% | 42.580,00 |
| 19.04.2024 | 58,20 | 58,60 | 57,65 | 58,60 | -0,51% | 27.500,00 |
| 18.04.2024 | 58,25 | 59,00 | 57,75 | 58,90 | 0,60% | 25.737,00 |
| 17.04.2024 | 57,55 | 59,05 | 57,40 | 58,55 | 1,56% | 47.108,00 |
| 16.04.2024 | 57,55 | 58,00 | 55,90 | 57,65 | -0,69% | 127.661,00 |
| 15.04.2024 | 57,55 | 58,55 | 57,45 | 58,05 | 0,61% | 44.212,00 |
| 12.04.2024 | 57,60 | 58,35 | 57,60 | 57,70 | 0,61% | 45.958,00 |
| 11.04.2024 | 57,70 | 57,80 | 56,95 | 57,35 | -0,35% | 47.317,00 |
| 10.04.2024 | 56,10 | 58,00 | 56,05 | 57,55 | 2,86% | 86.194,00 |
| 09.04.2024 | 55,00 | 56,50 | 55,00 | 55,95 | 1,18% | 39.054,00 |
| 08.04.2024 | 55,25 | 55,60 | 54,80 | 55,30 | 0,18% | 32.779,00 |
| 05.04.2024 | 55,10 | 55,35 | 54,45 | 55,20 | -0,81% | 36.303,00 |
| 04.04.2024 | 55,60 | 56,50 | 55,50 | 55,65 | -0,62% | 24.709,00 |
| 03.04.2024 | 56,00 | 56,10 | 55,45 | 56,00 | 0,36% | 22.049,00 |
| 02.04.2024 | 56,20 | 56,55 | 55,75 | 55,80 | -1,06% | 45.913,00 |
| 28.03.2024 | 55,50 | 56,65 | 55,35 | 56,40 | 1,08% | 33.548,00 |
| 27.03.2024 | 55,60 | 56,10 | 55,60 | 55,80 | 0,00% | 26.582,00 |
| 26.03.2024 | 55,80 | 56,15 | 55,35 | 55,80 | 0,27% | 29.992,00 |
| 25.03.2024 | 56,10 | 56,35 | 54,80 | 55,65 | -1,68% | 76.598,00 |
| 22.03.2024 | 56,20 | 57,15 | 56,00 | 56,60 | 1,71% | 64.060,00 |
| 21.03.2024 | 55,00 | 55,80 | 54,85 | 55,65 | 1,55% | 31.020,00 |
| 20.03.2024 | 54,60 | 55,80 | 54,60 | 54,80 | -0,18% | 29.049,00 |
| 19.03.2024 | 54,95 | 55,20 | 54,60 | 54,90 | -0,18% | 28.776,00 |
| 18.03.2024 | 55,10 | 55,25 | 53,60 | 55,00 | -0,36% | 50.902,00 |
| 15.03.2024 | 54,25 | 55,25 | 54,25 | 55,20 | 1,66% | 53.593,00 |
| 14.03.2024 | 53,90 | 54,50 | 53,85 | 54,30 | 0,74% | 41.096,00 |
| 13.03.2024 | 53,40 | 54,50 | 53,40 | 53,90 | 0,56% | 35.110,00 |
| 12.03.2024 | 53,40 | 53,80 | 53,20 | 53,60 | 0,56% | 20.470,00 |
| 11.03.2024 | 53,65 | 54,10 | 53,30 | 53,30 | -1,39% | 22.204,00 |
| 08.03.2024 | 54,00 | 54,30 | 53,35 | 54,05 | 0,84% | 24.294,00 |
| 07.03.2024 | 53,30 | 53,70 | 52,85 | 53,60 | 0,19% | 53.705,00 |
| 06.03.2024 | 55,20 | 55,20 | 53,30 | 53,50 | -2,19% | 42.378,00 |
| 05.03.2024 | 52,90 | 57,10 | 52,40 | 54,70 | 4,39% | 86.261,00 |
| 04.03.2024 | 51,50 | 52,40 | 51,40 | 52,40 | 1,55% | 38.338,00 |
| 01.03.2024 | 51,30 | 52,05 | 51,25 | 51,60 | -0,29% | 31.678,00 |
| 29.02.2024 | 51,90 | 52,05 | 51,25 | 51,75 | -0,77% | 64.659,00 |
| 28.02.2024 | 52,05 | 52,45 | 51,80 | 52,15 | -0,76% | 42.727,00 |
| 27.02.2024 | 53,25 | 53,35 | 52,55 | 52,55 | -1,13% | 19.325,00 |
| 26.02.2024 | 53,60 | 53,70 | 52,70 | 53,15 | -0,93% | 25.027,00 |
| 23.02.2024 | 53,45 | 53,95 | 52,80 | 53,65 | 0,75% | 17.762,00 |
| 22.02.2024 | 53,10 | 53,60 | 52,70 | 53,25 | 0,85% | 18.141,00 |
| 21.02.2024 | 52,90 | 53,10 | 52,45 | 52,80 | -0,19% | 26.093,00 |
| 20.02.2024 | 52,90 | 53,05 | 52,50 | 52,90 | -0,28% | 17.012,00 |
| 19.02.2024 | 52,85 | 53,20 | 52,75 | 53,05 | 0,09% | 11.305,00 |
| 16.02.2024 | 52,60 | 53,10 | 52,40 | 53,00 | 0,95% | 15.969,00 |
| 15.02.2024 | 52,80 | 53,00 | 52,10 | 52,50 | -0,57% | 28.715,00 |
| 14.02.2024 | 52,25 | 53,35 | 52,25 | 52,80 | 0,48% | 17.148,00 |
| 13.02.2024 | 52,65 | 52,85 | 52,25 | 52,55 | -0,47% | 35.260,00 |
| 12.02.2024 | 52,50 | 53,45 | 52,50 | 52,80 | 0,57% | 27.612,00 |
| 09.02.2024 | 52,45 | 52,70 | 52,05 | 52,50 | 0,57% | 29.724,00 |
| 08.02.2024 | 51,50 | 52,20 | 51,30 | 52,20 | 1,06% | 47.026,00 |
| 07.02.2024 | 52,20 | 52,20 | 51,55 | 51,65 | -1,43% | 27.126,00 |
| 06.02.2024 | 52,45 | 52,60 | 51,45 | 52,40 | 0,19% | 32.857,00 |
| 05.02.2024 | 52,55 | 52,70 | 51,90 | 52,30 | -0,76% | 37.975,00 |
| 02.02.2024 | 54,05 | 54,05 | 52,70 | 52,70 | -1,68% | 23.320,00 |
| 01.02.2024 | 54,70 | 54,70 | 53,50 | 53,60 | -1,56% | 14.218,00 |
| 31.01.2024 | 54,25 | 54,75 | 53,95 | 54,45 | 0,28% | 37.325,00 |
| 30.01.2024 | 53,70 | 54,50 | 53,70 | 54,30 | 0,65% | 25.937,00 |
| 29.01.2024 | 53,10 | 54,50 | 53,10 | 53,95 | -2,35% | 60.705,00 |
| 26.01.2024 | 54,50 | 56,00 | 53,80 | 55,25 | 0,45% | 67.485,00 |
| 25.01.2024 | 54,30 | 55,25 | 54,30 | 55,00 | 1,29% | 30.968,00 |
| 24.01.2024 | 54,00 | 54,30 | 53,50 | 54,30 | 1,12% | 29.119,00 |
| 23.01.2024 | 53,80 | 54,50 | 53,45 | 53,70 | 0,37% | 24.722,00 |
| 22.01.2024 | 52,40 | 53,80 | 52,40 | 53,50 | 3,08% | 72.696,00 |
| 19.01.2024 | 52,15 | 52,30 | 51,60 | 51,90 | 0,10% | 32.637,00 |
| 18.01.2024 | 51,65 | 52,10 | 51,40 | 51,85 | 0,97% | 37.273,00 |
| 17.01.2024 | 51,70 | 51,70 | 50,55 | 51,35 | -1,72% | 37.087,00 |
| 16.01.2024 | 51,90 | 52,40 | 51,50 | 52,25 | 1,55% | 44.870,00 |
| 15.01.2024 | 52,30 | 52,30 | 51,45 | 51,45 | -1,34% | 33.808,00 |
| 12.01.2024 | 52,10 | 52,80 | 52,10 | 52,15 | 0,29% | 22.959,00 |
| 11.01.2024 | 53,15 | 53,35 | 52,00 | 52,00 | -1,89% | 33.308,00 |
| 10.01.2024 | 52,60 | 53,20 | 52,50 | 53,00 | 0,66% | 36.814,00 |
| 09.01.2024 | 53,15 | 53,15 | 52,25 | 52,65 | 0,00% | 27.613,00 |
| 08.01.2024 | 52,65 | 52,65 | 51,50 | 52,65 | 0,96% | 35.259,00 |
| 05.01.2024 | 52,10 | 52,40 | 51,50 | 52,15 | -0,76% | 54.236,00 |
| 04.01.2024 | 52,60 | 53,00 | 51,95 | 52,55 | 0,00% | 40.406,00 |
| 03.01.2024 | 52,85 | 53,10 | 52,30 | 52,55 | -0,76% | 44.982,00 |
| 02.01.2024 | 54,20 | 54,20 | 52,90 | 52,95 | -1,49% | 30.373,00 |
| 29.12.2023 | 52,00 | 53,75 | 51,90 | 53,75 | 3,27% | 43.326,00 |
| 28.12.2023 | 52,20 | 52,25 | 51,65 | 52,05 | -0,48% | 69.464,00 |
| 27.12.2023 | 52,70 | 52,70 | 52,10 | 52,30 | -0,29% | 81.175,00 |
| 22.12.2023 | 53,20 | 53,20 | 52,45 | 52,45 | -1,13% | 55.639,00 |
| 21.12.2023 | 52,95 | 53,35 | 52,70 | 53,05 | -0,09% | 121.424,00 |
| 20.12.2023 | 53,00 | 53,10 | 52,35 | 53,10 | 0,66% | 127.764,00 |
| 19.12.2023 | 52,25 | 52,80 | 52,00 | 52,75 | 1,05% | 77.718,00 |
| 18.12.2023 | 51,80 | 52,25 | 51,70 | 52,20 | 0,48% | 57.362,00 |
| 15.12.2023 | 53,00 | 53,15 | 51,95 | 51,95 | -1,05% | 287.930,00 |
| 14.12.2023 | 52,45 | 53,25 | 52,30 | 52,50 | 1,06% | 98.887,00 |
| 13.12.2023 | 52,05 | 52,65 | 51,65 | 51,95 | -1,05% | 72.092,00 |
| 12.12.2023 | 53,30 | 53,30 | 52,30 | 52,50 | -1,32% | 61.525,00 |
| 11.12.2023 | 53,55 | 53,60 | 53,00 | 53,20 | -0,09% | 48.256,00 |
| 08.12.2023 | 53,90 | 54,00 | 53,00 | 53,25 | -1,21% | 59.616,00 |
| 07.12.2023 | 54,45 | 54,85 | 53,90 | 53,90 | -1,82% | 48.461,00 |
| 06.12.2023 | 55,45 | 56,05 | 54,55 | 54,90 | 2,04% | 56.774,00 |
| 05.12.2023 | 53,65 | 54,25 | 53,60 | 53,80 | -0,37% | 28.913,00 |
| 04.12.2023 | 54,50 | 55,30 | 54,00 | 54,00 | -0,64% | 41.482,00 |
| 01.12.2023 | 54,60 | 54,75 | 53,90 | 54,35 | 1,68% | 42.147,00 |