Börse:
71,675€
2,32%
Echtzeit-Aktienkurs STROEER SE + CO. KGAA
Bid:
71,650€
Ask:
71,700€
Aktienkurse zur STROEER SE + CO. KGAA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2019 | 75,55 | 75,60 | 72,75 | 72,90 | -3,25% | 74.957,00 |
| 05.11.2019 | 74,65 | 75,75 | 74,15 | 75,35 | 1,48% | 72.245,00 |
| 04.11.2019 | 73,10 | 74,35 | 72,70 | 74,25 | 1,92% | 88.208,00 |
| 01.11.2019 | 72,60 | 73,30 | 72,60 | 72,85 | 0,90% | 37.289,00 |
| 31.10.2019 | 73,50 | 74,10 | 72,20 | 72,20 | -1,16% | 74.276,00 |
| 30.10.2019 | 74,05 | 74,20 | 72,60 | 73,05 | -1,62% | 48.013,00 |
| 29.10.2019 | 74,20 | 74,25 | 73,25 | 74,25 | 0,00% | 40.604,00 |
| 28.10.2019 | 74,00 | 74,40 | 72,85 | 74,25 | 1,02% | 67.399,00 |
| 25.10.2019 | 72,15 | 74,10 | 72,15 | 73,50 | 2,30% | 76.748,00 |
| 24.10.2019 | 70,95 | 72,05 | 70,65 | 71,85 | 1,48% | 47.276,00 |
| 23.10.2019 | 69,75 | 70,80 | 69,75 | 70,80 | 0,64% | 44.485,00 |
| 22.10.2019 | 70,25 | 70,60 | 69,85 | 70,35 | 0,57% | 38.137,00 |
| 21.10.2019 | 69,40 | 70,45 | 69,40 | 69,95 | 0,65% | 42.216,00 |
| 18.10.2019 | 69,65 | 70,15 | 69,30 | 69,50 | 0,07% | 65.353,00 |
| 17.10.2019 | 70,20 | 70,20 | 69,45 | 69,45 | -0,64% | 77.409,00 |
| 16.10.2019 | 71,30 | 71,30 | 69,85 | 69,90 | -2,03% | 45.317,00 |
| 15.10.2019 | 71,70 | 71,90 | 71,20 | 71,35 | -0,28% | 28.208,00 |
| 14.10.2019 | 71,80 | 71,95 | 70,80 | 71,55 | -0,56% | 32.074,00 |
| 11.10.2019 | 71,25 | 72,20 | 70,85 | 71,95 | 0,56% | 46.852,00 |
| 10.10.2019 | 71,20 | 71,90 | 70,90 | 71,55 | 0,21% | 83.296,00 |
| 09.10.2019 | 70,70 | 71,55 | 70,30 | 71,40 | 0,28% | 70.155,00 |
| 08.10.2019 | 71,55 | 71,55 | 70,50 | 71,20 | -0,77% | 57.073,00 |
| 07.10.2019 | 70,25 | 71,75 | 70,05 | 71,75 | 1,85% | 50.970,00 |
| 04.10.2019 | 70,60 | 70,95 | 69,30 | 70,45 | 0,28% | 66.775,00 |
| 02.10.2019 | 71,05 | 71,70 | 70,10 | 70,25 | -1,47% | 85.828,00 |
| 01.10.2019 | 69,55 | 72,15 | 69,55 | 71,30 | 2,08% | 73.522,00 |
| 30.09.2019 | 68,25 | 70,65 | 68,25 | 69,85 | 2,95% | 77.217,00 |
| 27.09.2019 | 67,35 | 68,45 | 66,90 | 67,85 | -2,65% | 83.287,00 |
| 26.09.2019 | 69,30 | 70,05 | 68,05 | 69,70 | 1,09% | 34.094,00 |
| 25.09.2019 | 69,10 | 69,15 | 68,30 | 68,95 | -0,86% | 39.711,00 |
| 24.09.2019 | 69,00 | 69,90 | 69,00 | 69,55 | 0,58% | 27.953,00 |
| 23.09.2019 | 70,15 | 70,45 | 69,10 | 69,15 | -2,05% | 36.032,00 |
| 20.09.2019 | 70,90 | 71,60 | 70,40 | 70,60 | 0,14% | 66.175,00 |
| 19.09.2019 | 69,75 | 70,60 | 69,40 | 70,50 | 1,37% | 52.068,00 |
| 18.09.2019 | 69,40 | 70,00 | 69,00 | 69,55 | 0,00% | 31.950,00 |
| 17.09.2019 | 68,65 | 69,70 | 68,40 | 69,55 | 0,72% | 46.553,00 |
| 16.09.2019 | 67,65 | 69,05 | 67,65 | 69,05 | 1,25% | 39.446,00 |
| 13.09.2019 | 69,45 | 69,45 | 67,90 | 68,20 | -1,30% | 60.428,00 |
| 12.09.2019 | 70,00 | 70,35 | 68,95 | 69,10 | -1,57% | 71.050,00 |
| 11.09.2019 | 70,45 | 70,60 | 69,85 | 70,20 | -0,78% | 74.018,00 |
| 10.09.2019 | 70,40 | 70,85 | 69,10 | 70,75 | 0,64% | 91.864,00 |
| 09.09.2019 | 71,50 | 71,50 | 69,85 | 70,30 | -1,40% | 61.378,00 |
| 06.09.2019 | 70,60 | 71,65 | 70,50 | 71,30 | 0,92% | 98.614,00 |
| 05.09.2019 | 69,65 | 70,70 | 69,45 | 70,65 | 1,65% | 65.485,00 |
| 04.09.2019 | 68,75 | 69,65 | 68,75 | 69,50 | 1,24% | 34.237,00 |
| 03.09.2019 | 68,25 | 68,90 | 68,00 | 68,65 | 0,59% | 45.922,00 |
| 02.09.2019 | 67,55 | 68,55 | 67,55 | 68,25 | 0,44% | 26.408,00 |
| 30.08.2019 | 69,10 | 69,55 | 67,85 | 67,95 | -1,02% | 47.507,00 |
| 29.08.2019 | 67,30 | 68,90 | 66,70 | 68,65 | 1,48% | 45.917,00 |
| 28.08.2019 | 67,05 | 68,00 | 66,75 | 67,65 | 0,67% | 67.223,00 |
| 27.08.2019 | 64,45 | 67,30 | 64,45 | 67,20 | 3,70% | 103.370,00 |
| 26.08.2019 | 66,55 | 67,40 | 64,55 | 64,80 | -6,56% | 172.898,00 |
| 23.08.2019 | 70,00 | 70,95 | 69,35 | 69,35 | -0,86% | 64.748,00 |