Börse:
74,700€
1,94%
Echtzeit-Aktienkurs STROEER SE + CO. KGAA
Bid:
74,500€
Ask:
74,900€
Aktienkurse zur STROEER SE + CO. KGAA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 72,55 | 74,90 | 72,33 | 74,30 | 1,50% | 111.429,00 |
| 04.03.2021 | 74,05 | 74,20 | 72,50 | 73,20 | 0,62% | 103.187,00 |
| 03.03.2021 | 73,50 | 73,75 | 72,15 | 72,75 | -0,61% | 67.507,00 |
| 02.03.2021 | 72,95 | 74,55 | 72,80 | 73,20 | 0,21% | 103.467,00 |
| 01.03.2021 | 74,60 | 75,35 | 71,00 | 73,05 | -1,75% | 164.489,00 |
| 26.02.2021 | 73,10 | 74,65 | 71,95 | 74,35 | -0,07% | 150.697,00 |
| 25.02.2021 | 75,10 | 75,30 | 73,80 | 74,40 | -0,93% | 102.755,00 |
| 24.02.2021 | 74,30 | 76,05 | 74,05 | 75,10 | 0,54% | 114.923,00 |
| 23.02.2021 | 70,40 | 74,70 | 70,25 | 74,70 | 5,81% | 207.466,00 |
| 22.02.2021 | 70,55 | 71,00 | 65,70 | 70,60 | -3,22% | 233.927,00 |
| 19.02.2021 | 72,00 | 73,10 | 71,40 | 72,95 | 1,60% | 199.930,00 |
| 18.02.2021 | 74,55 | 74,90 | 71,60 | 71,80 | -4,14% | 219.830,00 |
| 17.02.2021 | 75,75 | 75,75 | 74,75 | 74,90 | -0,53% | 26.906,00 |
| 16.02.2021 | 75,05 | 75,75 | 74,85 | 75,30 | -0,13% | 41.345,00 |
| 15.02.2021 | 75,15 | 76,80 | 75,15 | 75,40 | 0,53% | 96.769,00 |
| 12.02.2021 | 75,10 | 75,80 | 74,80 | 75,00 | -0,99% | 33.013,00 |
| 11.02.2021 | 74,10 | 76,10 | 74,10 | 75,75 | 2,23% | 68.041,00 |
| 10.02.2021 | 74,45 | 75,05 | 73,90 | 74,10 | 0,00% | 30.937,00 |
| 09.02.2021 | 74,40 | 75,00 | 73,40 | 74,10 | -0,80% | 40.377,00 |
| 08.02.2021 | 74,90 | 75,25 | 73,80 | 74,70 | 0,13% | 44.935,00 |
| 05.02.2021 | 74,80 | 75,40 | 74,60 | 74,60 | -0,40% | 42.978,00 |
| 04.02.2021 | 75,00 | 75,75 | 74,45 | 74,90 | -0,13% | 51.523,00 |
| 03.02.2021 | 76,80 | 77,30 | 74,90 | 75,00 | -1,57% | 38.741,00 |
| 02.02.2021 | 75,20 | 76,60 | 75,10 | 76,20 | 1,67% | 70.642,00 |
| 01.02.2021 | 75,15 | 75,55 | 74,25 | 74,95 | 0,67% | 42.423,00 |
| 29.01.2021 | 73,60 | 75,90 | 72,60 | 74,45 | 0,61% | 100.803,00 |
| 28.01.2021 | 73,45 | 74,80 | 72,85 | 74,00 | -0,20% | 89.998,00 |
| 27.01.2021 | 72,50 | 74,65 | 71,85 | 74,15 | 2,49% | 107.301,00 |
| 26.01.2021 | 72,10 | 72,65 | 71,35 | 72,35 | 0,49% | 156.708,00 |
| 25.01.2021 | 73,05 | 73,20 | 71,40 | 72,00 | -1,44% | 116.032,00 |
| 22.01.2021 | 74,00 | 74,40 | 72,75 | 73,05 | -1,75% | 47.409,00 |
| 21.01.2021 | 73,80 | 74,90 | 73,55 | 74,35 | 0,75% | 59.894,00 |
| 20.01.2021 | 73,10 | 73,90 | 72,75 | 73,80 | 0,75% | 57.513,00 |
| 19.01.2021 | 73,65 | 74,05 | 73,00 | 73,25 | 0,41% | 71.279,00 |
| 18.01.2021 | 71,90 | 73,55 | 71,35 | 72,95 | 1,39% | 72.338,00 |
| 15.01.2021 | 72,10 | 72,30 | 71,50 | 71,95 | -0,55% | 91.084,00 |
| 14.01.2021 | 72,25 | 72,45 | 71,45 | 72,35 | 0,14% | 94.300,00 |
| 13.01.2021 | 72,50 | 72,95 | 71,75 | 72,25 | -0,41% | 128.697,00 |
| 12.01.2021 | 73,15 | 73,55 | 72,45 | 72,55 | -0,96% | 100.522,00 |
| 11.01.2021 | 73,95 | 75,20 | 73,05 | 73,25 | -2,33% | 108.195,00 |
| 08.01.2021 | 76,60 | 76,80 | 74,80 | 75,00 | -1,32% | 91.881,00 |
| 07.01.2021 | 77,30 | 77,55 | 75,95 | 76,00 | -1,30% | 90.046,00 |
| 06.01.2021 | 78,80 | 78,95 | 76,75 | 77,00 | -1,79% | 80.046,00 |
| 05.01.2021 | 77,60 | 79,45 | 77,55 | 78,40 | 0,51% | 103.212,00 |
| 04.01.2021 | 81,40 | 81,70 | 77,70 | 78,00 | -3,70% | 98.363,00 |
| 30.12.2020 | 80,50 | 81,10 | 80,20 | 81,00 | 0,68% | 26.976,00 |
| 29.12.2020 | 81,05 | 82,50 | 80,40 | 80,45 | -0,25% | 42.505,00 |
| 28.12.2020 | 80,55 | 81,55 | 80,15 | 80,65 | 1,07% | 34.482,00 |
| 23.12.2020 | 79,30 | 80,60 | 79,20 | 79,80 | 0,50% | 31.840,00 |
| 22.12.2020 | 78,05 | 79,90 | 77,85 | 79,40 | 2,65% | 71.723,00 |
| 21.12.2020 | 77,70 | 77,85 | 76,45 | 77,35 | -1,40% | 82.349,00 |
| 18.12.2020 | 79,20 | 79,20 | 77,75 | 78,45 | -0,70% | 94.325,00 |
| 17.12.2020 | 78,90 | 79,85 | 78,80 | 79,00 | 1,09% | 51.586,00 |
| 16.12.2020 | 78,00 | 78,65 | 77,95 | 78,15 | 0,45% | 37.272,00 |
| 15.12.2020 | 77,30 | 78,55 | 76,75 | 77,80 | 1,57% | 63.008,00 |
| 14.12.2020 | 76,30 | 77,40 | 75,80 | 76,60 | -0,52% | 91.887,00 |
| 11.12.2020 | 76,80 | 77,05 | 75,80 | 77,00 | 0,85% | 47.538,00 |
| 10.12.2020 | 78,00 | 78,25 | 76,10 | 76,35 | -2,49% | 45.686,00 |
| 09.12.2020 | 77,80 | 78,60 | 77,45 | 78,30 | 0,84% | 54.561,00 |
| 08.12.2020 | 76,70 | 78,35 | 76,60 | 77,65 | 0,39% | 49.332,00 |
| 07.12.2020 | 78,30 | 78,45 | 77,10 | 77,35 | -1,40% | 46.375,00 |
| 04.12.2020 | 77,50 | 78,80 | 77,50 | 78,45 | 0,26% | 60.308,00 |
| 03.12.2020 | 78,55 | 78,60 | 77,30 | 78,25 | 0,00% | 64.198,00 |
| 02.12.2020 | 78,20 | 78,50 | 77,15 | 78,25 | 0,45% | 82.386,00 |
| 01.12.2020 | 75,70 | 78,45 | 75,55 | 77,90 | 3,87% | 105.889,00 |
| 30.11.2020 | 74,65 | 76,05 | 74,50 | 75,00 | 0,00% | 55.067,00 |
| 27.11.2020 | 75,00 | 76,25 | 74,60 | 75,00 | 0,13% | 66.628,00 |
| 26.11.2020 | 75,05 | 75,45 | 74,10 | 74,90 | 0,13% | 52.385,00 |
| 25.11.2020 | 76,00 | 76,55 | 74,70 | 74,80 | -0,53% | 65.046,00 |
| 24.11.2020 | 74,50 | 76,05 | 74,50 | 75,20 | 0,47% | 60.126,00 |
| 23.11.2020 | 75,20 | 75,90 | 74,45 | 74,85 | -0,93% | 75.642,00 |
| 20.11.2020 | 73,90 | 76,15 | 73,85 | 75,55 | 1,34% | 70.166,00 |
| 19.11.2020 | 74,90 | 75,50 | 74,50 | 74,55 | -1,13% | 71.233,00 |
| 18.11.2020 | 75,20 | 76,00 | 74,80 | 75,40 | -0,20% | 67.471,00 |
| 17.11.2020 | 76,00 | 76,10 | 75,20 | 75,55 | 0,00% | 72.072,00 |
| 16.11.2020 | 75,00 | 77,50 | 75,00 | 75,55 | 1,61% | 151.327,00 |
| 13.11.2020 | 73,25 | 77,40 | 73,25 | 74,35 | 1,36% | 174.902,00 |
| 12.11.2020 | 72,50 | 79,20 | 72,45 | 73,35 | 6,23% | 314.645,00 |
| 11.11.2020 | 67,20 | 69,80 | 67,00 | 69,05 | 2,52% | 79.533,00 |
| 10.11.2020 | 67,75 | 70,30 | 66,70 | 67,35 | -0,59% | 154.565,00 |
| 09.11.2020 | 60,55 | 71,90 | 60,45 | 67,75 | 12,54% | 260.738,00 |
| 06.11.2020 | 60,10 | 61,00 | 59,60 | 60,20 | -0,58% | 132.946,00 |
| 05.11.2020 | 61,40 | 62,10 | 60,35 | 60,55 | -3,27% | 105.526,00 |
| 04.11.2020 | 62,50 | 63,05 | 62,00 | 62,60 | -0,48% | 91.914,00 |
| 03.11.2020 | 62,40 | 63,40 | 62,00 | 62,90 | 0,48% | 111.376,00 |
| 02.11.2020 | 62,40 | 62,60 | 61,35 | 62,60 | 0,89% | 54.927,00 |
| 30.10.2020 | 60,60 | 62,25 | 60,45 | 62,05 | 1,55% | 71.559,00 |
| 29.10.2020 | 62,00 | 62,60 | 60,65 | 61,10 | -1,61% | 96.149,00 |
| 28.10.2020 | 61,75 | 62,35 | 59,70 | 62,10 | -0,32% | 148.154,00 |
| 27.10.2020 | 62,05 | 62,65 | 61,05 | 62,30 | 0,56% | 87.164,00 |
| 26.10.2020 | 62,15 | 63,45 | 61,60 | 61,95 | -1,67% | 88.995,00 |
| 23.10.2020 | 62,65 | 63,50 | 62,60 | 63,00 | 0,40% | 76.329,00 |
| 22.10.2020 | 63,90 | 63,90 | 62,60 | 62,75 | -2,64% | 127.409,00 |
| 21.10.2020 | 65,15 | 65,35 | 64,05 | 64,45 | -1,68% | 54.326,00 |
| 20.10.2020 | 65,85 | 66,45 | 65,25 | 65,55 | -0,91% | 33.531,00 |
| 19.10.2020 | 66,35 | 66,95 | 65,65 | 66,15 | -0,45% | 41.014,00 |
| 16.10.2020 | 64,45 | 66,60 | 64,45 | 66,45 | 3,18% | 62.539,00 |
| 15.10.2020 | 66,90 | 66,90 | 63,70 | 64,40 | -4,59% | 78.042,00 |
| 14.10.2020 | 67,60 | 68,50 | 67,20 | 67,50 | -0,74% | 33.715,00 |
| 13.10.2020 | 67,45 | 68,00 | 67,00 | 68,00 | 0,97% | 57.164,00 |