Börse:
42,400€
-1,44%
Echtzeit-Aktienkurs Ströer SE & Co. KGaA
Bid:
42,400€
Ask:
42,400€
Aktienkurse zur Ströer SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2022 | 42,57 | 43,12 | 42,24 | 42,34 | -1,58% | - |
| 29.06.2022 | 44,40 | 44,46 | 42,94 | 43,02 | -3,89% | 43.589,00 |
| 28.06.2022 | 44,52 | 45,26 | 44,12 | 44,76 | 1,45% | 77.410,00 |
| 27.06.2022 | 43,86 | 44,26 | 43,26 | 44,12 | 1,29% | 67.305,00 |
| 24.06.2022 | 42,32 | 43,62 | 42,30 | 43,56 | 2,98% | 49.062,00 |
| 23.06.2022 | 44,00 | 44,20 | 41,34 | 42,30 | -6,29% | 71.069,00 |
| 22.06.2022 | 45,66 | 45,66 | 44,08 | 45,14 | -0,53% | 79.627,00 |
| 21.06.2022 | 45,42 | 46,30 | 45,28 | 45,38 | -1,05% | 61.090,00 |
| 20.06.2022 | 45,42 | 46,02 | 45,00 | 45,86 | 1,55% | 72.317,00 |
| 17.06.2022 | 44,00 | 45,38 | 43,82 | 45,16 | 3,44% | 90.275,00 |
| 16.06.2022 | 45,82 | 46,04 | 43,38 | 43,66 | -4,96% | 59.872,00 |
| 15.06.2022 | 46,10 | 46,52 | 45,90 | 45,94 | 1,14% | 67.931,00 |
| 14.06.2022 | 47,58 | 47,98 | 45,32 | 45,42 | -2,49% | 50.201,00 |
| 13.06.2022 | 48,72 | 48,94 | 46,34 | 46,58 | -5,78% | 69.286,00 |
| 10.06.2022 | 51,10 | 51,10 | 49,22 | 49,44 | -3,63% | 68.371,00 |
| 09.06.2022 | 52,60 | 52,75 | 51,30 | 51,30 | -2,01% | 84.160,00 |
| 08.06.2022 | 52,15 | 52,50 | 52,05 | 52,35 | 0,38% | 39.780,00 |
| 07.06.2022 | 52,10 | 52,60 | 51,95 | 52,15 | -0,86% | 52.779,00 |
| 06.06.2022 | 51,45 | 52,75 | 51,35 | 52,60 | 2,73% | 48.667,00 |
| 03.06.2022 | 51,10 | 52,30 | 51,00 | 51,20 | 0,49% | 25.086,00 |
| 02.06.2022 | 51,15 | 51,15 | 50,45 | 50,95 | -0,10% | 26.672,00 |
| 01.06.2022 | 52,25 | 52,70 | 50,90 | 51,00 | -1,83% | 39.155,00 |
| 31.05.2022 | 52,50 | 52,55 | 51,60 | 51,95 | -0,86% | 175.290,00 |
| 30.05.2022 | 52,55 | 53,20 | 52,20 | 52,40 | 0,10% | 33.826,00 |
| 27.05.2022 | 51,35 | 52,55 | 50,05 | 52,35 | 0,00% | 54.781,00 |
| 26.05.2022 | 51,65 | 52,35 | 51,45 | 52,35 | 2,15% | 24.804,00 |
| 25.05.2022 | 50,60 | 51,45 | 50,20 | 51,25 | 1,08% | 31.234,00 |
| 24.05.2022 | 53,05 | 53,05 | 50,40 | 50,70 | -4,34% | 80.129,00 |
| 23.05.2022 | 52,50 | 53,25 | 52,50 | 53,00 | 1,44% | 42.828,00 |
| 20.05.2022 | 51,80 | 53,00 | 51,75 | 52,25 | 1,85% | 28.453,00 |
| 19.05.2022 | 51,90 | 52,00 | 51,30 | 51,30 | -2,10% | 41.945,00 |
| 18.05.2022 | 54,05 | 54,05 | 52,05 | 52,40 | -3,05% | 28.328,00 |
| 17.05.2022 | 54,15 | 54,70 | 53,60 | 54,05 | 0,46% | 29.561,00 |
| 16.05.2022 | 53,60 | 53,95 | 52,50 | 53,80 | 1,22% | 59.218,00 |
| 13.05.2022 | 53,15 | 53,35 | 50,30 | 53,15 | 0,57% | 81.588,00 |
| 12.05.2022 | 50,85 | 52,90 | 49,26 | 52,85 | 3,93% | 104.507,00 |
| 11.05.2022 | 50,05 | 50,85 | 49,42 | 50,85 | 2,15% | 119.020,00 |
| 10.05.2022 | 49,48 | 50,05 | 49,26 | 49,78 | 0,53% | 52.664,00 |
| 09.05.2022 | 52,30 | 52,30 | 49,44 | 49,52 | -5,50% | 85.252,00 |
| 06.05.2022 | 56,25 | 56,25 | 52,25 | 52,40 | -6,76% | 83.493,00 |
| 05.05.2022 | 56,60 | 57,10 | 55,75 | 56,20 | 0,27% | 28.310,00 |
| 04.05.2022 | 55,95 | 56,30 | 55,75 | 56,05 | -0,53% | 67.115,00 |
| 03.05.2022 | 56,40 | 56,70 | 55,75 | 56,35 | 0,63% | 28.864,00 |
| 02.05.2022 | 56,95 | 57,60 | 55,95 | 56,00 | -2,01% | 44.525,00 |
| 29.04.2022 | 56,80 | 57,65 | 56,65 | 57,15 | 0,62% | 47.079,00 |
| 28.04.2022 | 56,15 | 58,15 | 56,15 | 56,80 | 1,34% | 88.428,00 |
| 27.04.2022 | 55,50 | 56,40 | 55,05 | 56,05 | 0,00% | 46.414,00 |
| 26.04.2022 | 57,20 | 57,85 | 56,00 | 56,05 | -1,15% | 52.573,00 |
| 25.04.2022 | 57,20 | 57,75 | 56,70 | 56,70 | -2,33% | 36.273,00 |
| 22.04.2022 | 57,90 | 58,45 | 57,50 | 58,05 | -1,53% | 43.283,00 |
| 21.04.2022 | 58,00 | 59,45 | 57,40 | 58,95 | 2,25% | 81.032,00 |
| 20.04.2022 | 58,60 | 58,60 | 57,05 | 57,65 | -1,45% | 132.472,00 |
| 19.04.2022 | 58,05 | 58,80 | 57,90 | 58,50 | 0,17% | 65.187,00 |
| 14.04.2022 | 57,65 | 58,40 | 57,10 | 58,40 | 1,83% | 52.918,00 |
| 13.04.2022 | 56,75 | 57,45 | 55,75 | 57,35 | 0,61% | 103.370,00 |
| 12.04.2022 | 56,40 | 57,10 | 55,75 | 57,00 | 0,18% | 98.482,00 |
| 11.04.2022 | 56,90 | 57,65 | 54,45 | 56,90 | -2,23% | 139.111,00 |
| 08.04.2022 | 58,55 | 59,55 | 57,25 | 58,20 | 0,34% | 64.499,00 |
| 07.04.2022 | 58,50 | 59,15 | 57,10 | 58,00 | -1,69% | 89.133,00 |
| 06.04.2022 | 60,60 | 60,90 | 55,45 | 59,00 | -4,61% | 229.043,00 |
| 05.04.2022 | 61,75 | 62,15 | 61,75 | 61,85 | -0,32% | 36.791,00 |
| 04.04.2022 | 62,65 | 62,70 | 61,75 | 62,05 | -0,64% | 34.157,00 |
| 01.04.2022 | 62,65 | 62,90 | 61,75 | 62,45 | -0,24% | 49.433,00 |
| 31.03.2022 | 62,80 | 63,50 | 62,55 | 62,60 | -0,63% | 65.978,00 |
| 30.03.2022 | 64,55 | 65,00 | 62,20 | 63,00 | -3,30% | 63.701,00 |
| 29.03.2022 | 63,95 | 65,15 | 63,90 | 65,15 | 1,80% | 61.486,00 |
| 28.03.2022 | 63,85 | 64,90 | 63,80 | 64,00 | 0,23% | 45.105,00 |
| 25.03.2022 | 64,25 | 64,80 | 63,85 | 63,85 | -0,55% | 57.334,00 |
| 24.03.2022 | 65,90 | 66,10 | 63,90 | 64,20 | -2,80% | 50.444,00 |
| 23.03.2022 | 67,00 | 67,45 | 65,80 | 66,05 | -1,42% | 56.390,00 |
| 22.03.2022 | 66,30 | 67,15 | 65,55 | 67,00 | 0,07% | 64.690,00 |
| 21.03.2022 | 67,30 | 68,00 | 66,30 | 66,95 | -0,74% | 45.422,00 |
| 18.03.2022 | 67,95 | 68,25 | 66,85 | 67,45 | -0,81% | 59.639,00 |
| 17.03.2022 | 67,95 | 68,50 | 67,65 | 68,00 | 0,44% | 67.878,00 |
| 16.03.2022 | 66,65 | 67,85 | 66,15 | 67,70 | 2,58% | 136.194,00 |
| 15.03.2022 | 65,65 | 66,55 | 65,25 | 66,00 | 1,46% | 57.848,00 |
| 14.03.2022 | 63,05 | 65,60 | 62,65 | 65,05 | -0,61% | 76.194,00 |
| 11.03.2022 | 63,95 | 66,25 | 62,75 | 65,45 | 2,59% | 94.282,00 |
| 10.03.2022 | 66,25 | 66,25 | 62,75 | 63,80 | -3,33% | 99.323,00 |
| 09.03.2022 | 65,80 | 66,40 | 63,75 | 66,00 | 1,62% | 137.947,00 |
| 08.03.2022 | 65,15 | 66,95 | 64,95 | 64,95 | -1,59% | 91.698,00 |
| 07.03.2022 | 65,50 | 66,70 | 63,50 | 66,00 | -0,23% | 112.376,00 |
| 04.03.2022 | 67,15 | 68,70 | 65,90 | 66,15 | -2,36% | 102.923,00 |
| 03.03.2022 | 66,40 | 69,10 | 66,40 | 67,75 | 2,26% | 96.133,00 |
| 02.03.2022 | 65,70 | 66,90 | 65,25 | 66,25 | 0,45% | 60.581,00 |
| 01.03.2022 | 66,95 | 67,85 | 65,95 | 65,95 | -2,37% | 84.260,00 |
| 28.02.2022 | 66,10 | 67,60 | 65,75 | 67,55 | 0,37% | 56.623,00 |
| 25.02.2022 | 65,30 | 67,60 | 65,10 | 67,30 | 3,06% | 68.216,00 |
| 24.02.2022 | 64,60 | 66,15 | 63,90 | 65,30 | -2,54% | 87.986,00 |
| 23.02.2022 | 67,50 | 68,60 | 66,85 | 67,00 | -0,74% | 42.348,00 |
| 22.02.2022 | 66,50 | 68,10 | 65,85 | 67,50 | 0,60% | 55.011,00 |
| 21.02.2022 | 69,85 | 70,50 | 67,10 | 67,10 | -3,80% | 50.078,00 |
| 18.02.2022 | 69,05 | 70,05 | 69,05 | 69,75 | 0,14% | 67.108,00 |
| 17.02.2022 | 70,35 | 70,85 | 69,60 | 69,65 | -1,00% | 124.888,00 |
| 16.02.2022 | 70,65 | 72,00 | 70,15 | 70,35 | 0,00% | 112.992,00 |
| 15.02.2022 | 68,10 | 70,90 | 68,05 | 70,35 | 2,93% | 92.297,00 |
| 14.02.2022 | 67,90 | 68,45 | 66,30 | 68,35 | -1,01% | 64.460,00 |
| 11.02.2022 | 68,95 | 69,45 | 67,65 | 69,05 | -0,58% | 76.654,00 |
| 10.02.2022 | 69,45 | 69,90 | 69,00 | 69,45 | 0,51% | 89.719,00 |
| 09.02.2022 | 66,30 | 69,40 | 66,30 | 69,10 | 5,50% | 190.518,00 |