Börse:
47,080€
-0,76%
Echtzeit-Aktienkurs STROEER SE + CO. KGAA
Bid:
47,020€
Ask:
47,140€
Aktienkurse zur STROEER SE + CO. KGAA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2020 | 45,66 | 47,11 | 44,75 | 47,11 | -0,70% | - |
| 31.03.2020 | 43,12 | 47,44 | 43,12 | 47,44 | 11,62% | 190.656,00 |
| 30.03.2020 | 42,80 | 43,48 | 39,30 | 42,50 | -1,25% | 253.777,00 |
| 27.03.2020 | 47,72 | 47,82 | 42,54 | 43,04 | -10,18% | 171.217,00 |
| 26.03.2020 | 47,42 | 48,00 | 45,56 | 47,92 | -0,04% | 148.251,00 |
| 25.03.2020 | 42,48 | 49,42 | 42,46 | 47,94 | 15,24% | 383.811,00 |
| 24.03.2020 | 41,50 | 42,30 | 39,78 | 41,60 | 3,17% | 172.263,00 |
| 23.03.2020 | 41,80 | 41,80 | 37,00 | 40,32 | -8,45% | 432.895,00 |
| 20.03.2020 | 46,12 | 51,65 | 42,60 | 44,04 | -1,17% | 347.193,00 |
| 19.03.2020 | 44,08 | 50,20 | 42,84 | 44,56 | -0,98% | 258.998,00 |
| 18.03.2020 | 47,60 | 47,60 | 42,62 | 45,00 | -6,37% | 203.631,00 |
| 17.03.2020 | 53,20 | 55,25 | 47,48 | 48,06 | -7,58% | 216.256,00 |
| 16.03.2020 | 53,00 | 53,10 | 48,06 | 52,00 | -7,72% | 300.163,00 |
| 13.03.2020 | 56,30 | 60,40 | 54,85 | 56,35 | 0,90% | 274.755,00 |
| 12.03.2020 | 54,70 | 58,45 | 53,75 | 55,85 | -7,91% | 254.463,00 |
| 11.03.2020 | 63,10 | 63,25 | 59,95 | 60,65 | -2,96% | 227.943,00 |
| 10.03.2020 | 63,60 | 65,45 | 61,65 | 62,50 | -0,79% | 238.984,00 |
| 09.03.2020 | 60,65 | 64,85 | 60,00 | 63,00 | -6,67% | 325.006,00 |
| 06.03.2020 | 69,25 | 69,45 | 65,05 | 67,50 | -4,73% | 321.784,00 |
| 05.03.2020 | 73,50 | 73,55 | 70,00 | 70,85 | -3,14% | 162.136,00 |
| 04.03.2020 | 73,00 | 74,10 | 71,60 | 73,15 | 1,60% | 192.608,00 |
| 03.03.2020 | 67,75 | 73,10 | 67,50 | 72,00 | 7,87% | 202.185,00 |
| 02.03.2020 | 67,60 | 68,85 | 65,90 | 66,75 | -0,30% | 182.923,00 |
| 28.02.2020 | 65,95 | 68,05 | 64,10 | 66,95 | -3,81% | 246.883,00 |
| 27.02.2020 | 69,65 | 70,50 | 68,10 | 69,60 | -3,06% | 145.065,00 |
| 26.02.2020 | 70,90 | 71,80 | 68,90 | 71,80 | 0,21% | 143.076,00 |
| 25.02.2020 | 73,00 | 73,25 | 71,25 | 71,65 | -1,71% | 127.319,00 |
| 24.02.2020 | 72,80 | 74,20 | 72,10 | 72,90 | -4,33% | 88.886,00 |
| 21.02.2020 | 76,60 | 76,70 | 75,85 | 76,20 | -0,78% | 62.267,00 |
| 20.02.2020 | 77,25 | 77,40 | 76,55 | 76,80 | -0,26% | 83.494,00 |
| 19.02.2020 | 75,60 | 77,45 | 75,60 | 77,00 | 2,80% | 120.963,00 |
| 18.02.2020 | 75,45 | 75,65 | 74,80 | 74,90 | -1,58% | 48.777,00 |
| 17.02.2020 | 76,65 | 76,65 | 75,50 | 76,10 | -0,13% | 27.732,00 |
| 14.02.2020 | 78,00 | 78,00 | 75,95 | 76,20 | -1,68% | 36.796,00 |
| 13.02.2020 | 76,90 | 77,60 | 76,35 | 77,50 | 0,13% | 62.922,00 |
| 12.02.2020 | 77,35 | 78,65 | 77,00 | 77,40 | -0,06% | 82.874,00 |
| 11.02.2020 | 76,65 | 77,55 | 75,95 | 77,45 | 1,97% | 59.039,00 |
| 10.02.2020 | 77,35 | 77,35 | 75,30 | 75,95 | -1,04% | 53.531,00 |
| 07.02.2020 | 77,40 | 77,95 | 76,55 | 76,75 | -0,97% | 108.055,00 |
| 06.02.2020 | 76,50 | 78,00 | 76,30 | 77,50 | 2,04% | 133.929,00 |
| 05.02.2020 | 74,90 | 76,15 | 74,10 | 75,95 | 1,88% | 93.482,00 |
| 04.02.2020 | 73,05 | 74,85 | 73,00 | 74,55 | 2,40% | 111.431,00 |
| 03.02.2020 | 72,05 | 73,10 | 71,40 | 72,80 | 1,25% | 82.558,00 |
| 31.01.2020 | 73,05 | 73,45 | 71,90 | 71,90 | -1,30% | 81.202,00 |
| 30.01.2020 | 74,50 | 74,50 | 72,80 | 72,85 | -2,48% | 76.247,00 |
| 29.01.2020 | 73,80 | 74,85 | 73,40 | 74,70 | 1,63% | 56.945,00 |
| 28.01.2020 | 73,30 | 73,75 | 72,60 | 73,50 | 1,10% | 60.018,00 |
| 27.01.2020 | 72,70 | 73,20 | 71,90 | 72,70 | -0,82% | 58.267,00 |
| 24.01.2020 | 73,35 | 73,80 | 73,05 | 73,30 | 0,00% | 59.239,00 |
| 23.01.2020 | 74,10 | 74,20 | 72,90 | 73,30 | -0,48% | 52.629,00 |
| 22.01.2020 | 74,90 | 75,00 | 73,30 | 73,65 | -0,87% | 69.427,00 |
| 21.01.2020 | 74,70 | 75,30 | 74,05 | 74,30 | -1,59% | 104.492,00 |
| 20.01.2020 | 73,00 | 75,90 | 73,00 | 75,50 | 5,45% | 161.257,00 |
| 17.01.2020 | 70,50 | 71,60 | 70,50 | 71,60 | 2,21% | 78.413,00 |
| 16.01.2020 | 70,65 | 70,65 | 69,95 | 70,05 | -0,43% | 51.360,00 |
| 15.01.2020 | 69,95 | 70,35 | 69,55 | 70,35 | 0,50% | 56.388,00 |
| 14.01.2020 | 69,35 | 70,00 | 69,25 | 70,00 | 0,43% | 69.679,00 |
| 13.01.2020 | 69,95 | 70,35 | 69,00 | 69,70 | -0,71% | 134.311,00 |
| 10.01.2020 | 70,35 | 70,65 | 69,75 | 70,20 | -0,35% | 42.367,00 |
| 09.01.2020 | 70,30 | 70,85 | 69,95 | 70,45 | 0,43% | 65.847,00 |
| 08.01.2020 | 70,55 | 70,55 | 69,40 | 70,15 | -1,27% | 67.513,00 |
| 07.01.2020 | 69,55 | 71,15 | 69,25 | 71,05 | 2,01% | 85.364,00 |
| 06.01.2020 | 70,25 | 70,25 | 67,70 | 69,65 | -1,49% | 118.782,00 |
| 03.01.2020 | 71,25 | 71,25 | 70,40 | 70,70 | -1,46% | 45.588,00 |
| 02.01.2020 | 71,45 | 72,55 | 71,45 | 71,75 | -0,42% | 46.130,00 |
| 30.12.2019 | 73,05 | 73,45 | 72,05 | 72,05 | -1,71% | 40.396,00 |
| 27.12.2019 | 71,95 | 73,45 | 71,90 | 73,30 | 1,95% | 44.182,00 |
| 23.12.2019 | 71,95 | 72,45 | 71,70 | 71,90 | -0,14% | 79.489,00 |
| 20.12.2019 | 71,45 | 72,30 | 71,00 | 72,00 | 0,98% | 100.718,00 |
| 19.12.2019 | 71,40 | 71,60 | 70,45 | 71,30 | 0,14% | 84.748,00 |
| 18.12.2019 | 71,80 | 71,85 | 70,90 | 71,20 | -0,49% | 61.394,00 |
| 17.12.2019 | 71,95 | 72,15 | 71,45 | 71,55 | -0,42% | 44.029,00 |
| 16.12.2019 | 71,60 | 72,25 | 71,60 | 71,85 | 0,77% | 65.821,00 |
| 13.12.2019 | 71,90 | 71,90 | 70,95 | 71,30 | 0,28% | 66.742,00 |
| 12.12.2019 | 72,75 | 72,75 | 71,10 | 71,10 | -1,66% | 58.725,00 |
| 11.12.2019 | 72,20 | 72,60 | 71,30 | 72,30 | 0,00% | 74.786,00 |
| 10.12.2019 | 72,95 | 73,20 | 71,95 | 72,30 | -1,36% | 75.813,00 |
| 09.12.2019 | 73,80 | 73,90 | 72,90 | 73,30 | -0,88% | 50.446,00 |
| 06.12.2019 | 72,75 | 74,05 | 72,35 | 73,95 | 2,07% | 50.035,00 |
| 05.12.2019 | 73,35 | 73,35 | 71,95 | 72,45 | -0,96% | 53.087,00 |
| 04.12.2019 | 70,95 | 73,15 | 70,45 | 73,15 | 3,39% | 125.457,00 |
| 03.12.2019 | 70,95 | 71,60 | 70,15 | 70,75 | -0,14% | 78.994,00 |
| 02.12.2019 | 70,75 | 72,20 | 70,35 | 70,85 | -0,14% | 91.000,00 |
| 29.11.2019 | 72,10 | 72,10 | 70,55 | 70,95 | -1,32% | 66.797,00 |
| 28.11.2019 | 72,20 | 72,35 | 71,35 | 71,90 | 0,07% | 45.464,00 |
| 27.11.2019 | 72,95 | 74,20 | 71,55 | 71,85 | -0,76% | 86.732,00 |
| 26.11.2019 | 71,80 | 72,55 | 71,45 | 72,40 | 1,05% | 93.367,00 |
| 25.11.2019 | 71,35 | 72,10 | 70,40 | 71,65 | 1,13% | 93.965,00 |
| 22.11.2019 | 71,80 | 72,55 | 70,80 | 70,85 | -1,80% | 81.759,00 |
| 21.11.2019 | 73,05 | 73,05 | 71,40 | 72,15 | -1,84% | 83.695,00 |
| 20.11.2019 | 73,05 | 73,65 | 72,05 | 73,50 | 0,07% | 97.426,00 |
| 19.11.2019 | 73,70 | 74,05 | 72,90 | 73,45 | 1,38% | 78.775,00 |
| 18.11.2019 | 72,20 | 73,00 | 71,90 | 72,45 | 0,35% | 51.732,00 |
| 15.11.2019 | 73,70 | 74,15 | 71,95 | 72,20 | -1,63% | 79.903,00 |
| 14.11.2019 | 73,60 | 74,65 | 72,90 | 73,40 | 0,34% | 75.647,00 |
| 13.11.2019 | 72,25 | 73,30 | 71,65 | 73,15 | 1,39% | 126.075,00 |
| 12.11.2019 | 72,05 | 72,55 | 71,70 | 72,15 | 0,21% | 48.291,00 |
| 11.11.2019 | 71,50 | 72,10 | 71,25 | 72,00 | 0,91% | 79.902,00 |
| 08.11.2019 | 70,95 | 72,05 | 70,60 | 71,35 | -0,63% | 98.726,00 |
| 07.11.2019 | 71,00 | 71,80 | 68,50 | 71,80 | -1,51% | 284.439,00 |