Börse:
64,275€
-1,95%
Echtzeit-Aktienkurs Ströer SE & Co. KGaA
Bid:
64,200€
Ask:
64,350€
Aktienkurse zur Ströer SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2020 | 65,68 | 65,75 | 64,05 | 64,20 | -2,06% | - |
| 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 |
| 12.10.2020 | 68,95 | 69,45 | 66,90 | 67,35 | -3,72% | 77.253,00 |
| 09.10.2020 | 68,55 | 70,15 | 68,55 | 69,95 | 1,67% | 47.277,00 |
| 08.10.2020 | 68,95 | 69,90 | 68,55 | 68,80 | 0,66% | 41.679,00 |
| 07.10.2020 | 68,90 | 69,35 | 68,15 | 68,35 | -1,23% | 62.173,00 |
| 06.10.2020 | 69,15 | 69,80 | 68,35 | 69,20 | 1,02% | 70.292,00 |
| 05.10.2020 | 67,45 | 68,85 | 67,20 | 68,50 | 1,86% | 43.869,00 |
| 02.10.2020 | 65,35 | 67,50 | 65,00 | 67,25 | 2,28% | 53.630,00 |
| 01.10.2020 | 66,95 | 67,00 | 65,20 | 65,75 | -0,98% | 81.769,00 |
| 30.09.2020 | 66,00 | 66,45 | 64,90 | 66,40 | 0,99% | 59.469,00 |
| 29.09.2020 | 66,40 | 66,40 | 65,30 | 65,75 | -0,83% | 31.984,00 |
| 28.09.2020 | 64,95 | 66,75 | 64,95 | 66,30 | 3,76% | 67.190,00 |
| 25.09.2020 | 62,90 | 64,10 | 62,15 | 63,90 | 1,51% | 65.102,00 |
| 24.09.2020 | 62,00 | 63,60 | 61,45 | 62,95 | 1,04% | 98.661,00 |
| 23.09.2020 | 64,65 | 64,95 | 62,00 | 62,30 | -5,32% | 161.004,00 |
| 22.09.2020 | 66,00 | 67,00 | 65,65 | 65,80 | -0,08% | 60.249,00 |
| 21.09.2020 | 70,45 | 70,45 | 65,20 | 65,85 | -7,38% | 107.905,00 |
| 18.09.2020 | 70,50 | 71,10 | 69,90 | 71,10 | -0,07% | 187.394,00 |
| 17.09.2020 | 69,55 | 71,70 | 69,10 | 71,15 | 1,35% | 60.203,00 |
| 16.09.2020 | 70,95 | 71,50 | 69,90 | 70,20 | -1,20% | 71.491,00 |
| 15.09.2020 | 70,00 | 71,20 | 69,80 | 71,05 | 1,57% | 62.673,00 |
| 14.09.2020 | 68,45 | 70,05 | 68,30 | 69,95 | 2,79% | 75.602,00 |
| 11.09.2020 | 67,50 | 68,50 | 67,40 | 68,05 | -0,15% | 36.054,00 |
| 10.09.2020 | 69,00 | 69,25 | 67,90 | 68,15 | -1,45% | 34.570,00 |
| 09.09.2020 | 68,05 | 69,85 | 67,80 | 69,15 | 0,66% | 116.761,00 |
| 08.09.2020 | 67,40 | 69,15 | 67,40 | 68,70 | 1,18% | 61.433,00 |
| 07.09.2020 | 66,65 | 68,20 | 66,50 | 67,90 | 2,88% | 47.628,00 |
| 04.09.2020 | 67,65 | 68,35 | 65,80 | 66,00 | -2,37% | 83.175,00 |
| 03.09.2020 | 67,50 | 68,20 | 67,15 | 67,60 | 1,12% | 69.102,00 |
| 02.09.2020 | 65,40 | 67,10 | 65,40 | 66,85 | 1,29% | 65.780,00 |
| 01.09.2020 | 64,95 | 66,40 | 64,80 | 66,00 | 1,15% | 75.350,00 |
| 31.08.2020 | 67,05 | 67,05 | 64,80 | 65,25 | -1,88% | 66.624,00 |
| 28.08.2020 | 67,15 | 67,55 | 66,20 | 66,50 | -0,45% | 75.790,00 |
| 27.08.2020 | 65,75 | 66,90 | 65,30 | 66,80 | 1,67% | 58.141,00 |
| 26.08.2020 | 65,00 | 65,70 | 64,75 | 65,70 | 0,92% | 26.068,00 |
| 25.08.2020 | 64,65 | 65,70 | 64,45 | 65,10 | 0,93% | 57.439,00 |
| 24.08.2020 | 64,10 | 64,90 | 63,80 | 64,50 | 0,78% | 30.809,00 |
| 21.08.2020 | 63,00 | 64,00 | 62,50 | 64,00 | 1,03% | 78.524,00 |
| 20.08.2020 | 62,75 | 63,45 | 62,35 | 63,35 | 0,00% | 51.210,00 |
| 19.08.2020 | 62,80 | 63,50 | 62,10 | 63,35 | 1,77% | 43.834,00 |
| 18.08.2020 | 62,30 | 62,35 | 60,90 | 62,25 | -0,32% | 52.897,00 |
| 17.08.2020 | 65,00 | 65,30 | 62,10 | 62,45 | -4,14% | 69.758,00 |
| 14.08.2020 | 63,60 | 65,30 | 62,70 | 65,15 | 3,33% | 103.879,00 |
| 13.08.2020 | 63,45 | 63,45 | 61,35 | 63,05 | -2,02% | 167.755,00 |
| 12.08.2020 | 64,10 | 64,85 | 63,35 | 64,35 | -0,16% | 81.658,00 |
| 11.08.2020 | 61,30 | 64,65 | 61,30 | 64,45 | 5,57% | 118.935,00 |
| 10.08.2020 | 59,10 | 61,05 | 59,10 | 61,05 | 2,61% | 74.215,00 |
| 07.08.2020 | 59,50 | 59,80 | 58,75 | 59,50 | 0,59% | 71.542,00 |
| 06.08.2020 | 59,50 | 59,50 | 57,75 | 59,15 | -0,59% | 94.692,00 |
| 05.08.2020 | 59,30 | 60,10 | 59,20 | 59,50 | 0,08% | 73.641,00 |
| 04.08.2020 | 59,10 | 59,95 | 57,95 | 59,45 | 0,00% | 98.762,00 |
| 03.08.2020 | 58,15 | 59,50 | 57,45 | 59,45 | 2,41% | 70.847,00 |
| 31.07.2020 | 57,20 | 58,80 | 56,95 | 58,05 | 1,13% | 95.198,00 |
| 30.07.2020 | 57,50 | 58,05 | 56,85 | 57,40 | -0,78% | 138.494,00 |
| 29.07.2020 | 57,70 | 58,20 | 57,45 | 57,85 | 0,17% | 96.417,00 |
| 28.07.2020 | 59,00 | 59,10 | 57,50 | 57,75 | -2,28% | 65.535,00 |
| 27.07.2020 | 59,60 | 59,80 | 58,45 | 59,10 | -0,67% | 124.120,00 |
| 24.07.2020 | 60,00 | 60,15 | 59,15 | 59,50 | -0,83% | 65.711,00 |
| 23.07.2020 | 60,35 | 61,05 | 59,95 | 60,00 | -0,17% | 64.092,00 |
| 22.07.2020 | 59,90 | 60,15 | 59,35 | 60,10 | 0,17% | 50.921,00 |
| 21.07.2020 | 59,50 | 60,75 | 59,35 | 60,00 | 0,84% | 125.704,00 |
| 20.07.2020 | 59,60 | 59,90 | 58,80 | 59,50 | -0,83% | 109.536,00 |
| 17.07.2020 | 59,65 | 60,40 | 59,30 | 60,00 | 0,84% | 76.791,00 |
| 16.07.2020 | 59,55 | 60,85 | 55,80 | 59,50 | -0,83% | 375.618,00 |
| 15.07.2020 | 59,45 | 60,80 | 58,85 | 60,00 | 1,69% | 101.029,00 |
| 14.07.2020 | 59,35 | 60,00 | 58,60 | 59,00 | -1,50% | 127.691,00 |
| 13.07.2020 | 60,85 | 61,15 | 59,75 | 59,90 | -0,83% | 62.238,00 |
| 10.07.2020 | 59,95 | 60,45 | 59,00 | 60,40 | 1,43% | 67.876,00 |
| 09.07.2020 | 60,90 | 61,75 | 59,55 | 59,55 | -2,14% | 166.672,00 |
| 08.07.2020 | 60,30 | 60,85 | 59,15 | 60,85 | 1,42% | 229.052,00 |
| 07.07.2020 | 59,30 | 60,05 | 58,25 | 60,00 | 0,42% | 185.920,00 |
| 06.07.2020 | 60,00 | 60,85 | 59,70 | 59,75 | 0,84% | 43.672,00 |
| 03.07.2020 | 60,50 | 60,80 | 59,10 | 59,25 | -2,63% | 53.066,00 |
| 02.07.2020 | 60,50 | 61,80 | 60,45 | 60,85 | 1,33% | 84.578,00 |
| 01.07.2020 | 59,35 | 60,15 | 58,75 | 60,05 | 0,25% | 85.679,00 |
| 30.06.2020 | 59,50 | 60,40 | 58,00 | 59,90 | 4,63% | 195.368,00 |
| 29.06.2020 | 58,75 | 59,85 | 56,40 | 57,25 | -4,02% | 287.923,00 |
| 26.06.2020 | 60,80 | 61,40 | 59,50 | 59,65 | -1,40% | 92.473,00 |
| 25.06.2020 | 61,30 | 62,05 | 60,00 | 60,50 | -1,06% | 128.295,00 |
| 24.06.2020 | 61,90 | 62,60 | 61,00 | 61,15 | -0,89% | 113.129,00 |
| 23.06.2020 | 63,70 | 64,30 | 60,70 | 61,70 | -1,36% | 157.013,00 |
| 22.06.2020 | 61,15 | 63,40 | 60,65 | 62,55 | 1,71% | 205.851,00 |
| 19.06.2020 | 65,70 | 65,70 | 61,50 | 61,50 | -5,46% | 508.690,00 |
| 18.06.2020 | 65,00 | 65,85 | 64,00 | 65,05 | 0,00% | 86.660,00 |
| 17.06.2020 | 64,95 | 66,20 | 63,95 | 65,05 | 0,62% | 100.120,00 |
| 16.06.2020 | 66,15 | 66,80 | 64,45 | 64,65 | -1,07% | 131.348,00 |
| 15.06.2020 | 63,50 | 65,40 | 63,20 | 65,35 | 0,93% | 89.818,00 |
| 12.06.2020 | 63,60 | 65,40 | 62,80 | 64,75 | 0,86% | 132.657,00 |
| 11.06.2020 | 65,85 | 65,85 | 63,40 | 64,20 | -3,46% | 145.031,00 |
| 10.06.2020 | 67,45 | 68,30 | 66,00 | 66,50 | -2,21% | 142.877,00 |
| 09.06.2020 | 69,45 | 70,45 | 67,70 | 68,00 | -2,86% | 133.341,00 |
| 08.06.2020 | 70,30 | 71,55 | 69,40 | 70,00 | -1,41% | 123.536,00 |
| 05.06.2020 | 70,95 | 72,25 | 70,45 | 71,00 | 0,35% | 106.818,00 |
| 04.06.2020 | 69,80 | 71,05 | 69,25 | 70,75 | 1,29% | 100.694,00 |