Börse:
70,100€
-0,36%
Echtzeit-Aktienkurs Ströer SE & Co. KGaA
Bid:
70,100€
Ask:
70,100€
Aktienkurse zur Ströer SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2021 | 69,55 | 70,40 | 68,75 | 70,20 | 0,36% | 78.215,00 |
| 15.06.2021 | 70,50 | 70,85 | 69,35 | 69,95 | -0,78% | 51.677,00 |
| 14.06.2021 | 70,70 | 71,35 | 70,25 | 70,50 | 0,28% | 53.701,00 |
| 11.06.2021 | 70,70 | 70,70 | 69,95 | 70,30 | -0,57% | 46.158,00 |
| 10.06.2021 | 70,30 | 72,90 | 70,30 | 70,70 | 4,43% | 112.735,00 |
| 09.06.2021 | 66,90 | 68,50 | 66,45 | 67,70 | 1,50% | 45.667,00 |
| 08.06.2021 | 68,00 | 68,00 | 66,40 | 66,70 | -1,33% | 39.236,00 |
| 07.06.2021 | 66,35 | 67,80 | 65,85 | 67,60 | 1,65% | 42.166,00 |
| 04.06.2021 | 66,25 | 66,60 | 66,05 | 66,50 | 0,45% | 33.781,00 |
| 03.06.2021 | 67,40 | 67,50 | 66,00 | 66,20 | -1,85% | 36.872,00 |
| 02.06.2021 | 68,10 | 68,10 | 66,85 | 67,45 | -1,17% | 40.690,00 |
| 01.06.2021 | 66,70 | 68,70 | 66,60 | 68,25 | 1,87% | 47.042,00 |
| 31.05.2021 | 67,90 | 68,00 | 66,80 | 67,00 | -1,76% | 31.434,00 |
| 28.05.2021 | 67,05 | 68,45 | 67,05 | 68,20 | 1,79% | 37.963,00 |
| 27.05.2021 | 67,75 | 67,75 | 66,90 | 67,00 | -1,33% | 87.198,00 |
| 26.05.2021 | 68,10 | 68,25 | 67,45 | 67,90 | 0,37% | 25.401,00 |
| 25.05.2021 | 67,85 | 68,45 | 67,45 | 67,65 | 0,07% | 26.400,00 |
| 21.05.2021 | 68,55 | 69,20 | 67,40 | 67,60 | -1,60% | 44.812,00 |
| 20.05.2021 | 68,80 | 69,00 | 67,75 | 68,70 | 0,37% | 22.463,00 |
| 19.05.2021 | 67,95 | 68,50 | 67,35 | 68,45 | 0,00% | 44.087,00 |
| 18.05.2021 | 67,40 | 68,45 | 67,10 | 68,45 | 2,47% | 32.161,00 |
| 17.05.2021 | 67,95 | 68,25 | 66,60 | 66,80 | -1,47% | 39.365,00 |
| 14.05.2021 | 65,75 | 67,80 | 65,60 | 67,80 | 2,81% | 58.664,00 |
| 13.05.2021 | 65,45 | 66,45 | 64,65 | 65,95 | 0,08% | 163.275,00 |
| 12.05.2021 | 69,00 | 69,20 | 65,40 | 65,90 | -5,18% | 183.594,00 |
| 11.05.2021 | 70,70 | 71,15 | 68,50 | 69,50 | -2,66% | 103.448,00 |
| 10.05.2021 | 70,30 | 71,40 | 70,30 | 71,40 | 1,56% | 75.476,00 |
| 07.05.2021 | 71,20 | 71,30 | 70,00 | 70,30 | -0,71% | 38.194,00 |
| 06.05.2021 | 70,75 | 71,40 | 70,00 | 70,80 | 0,21% | 73.864,00 |
| 05.05.2021 | 70,50 | 71,80 | 70,10 | 70,65 | 0,71% | 57.373,00 |
| 04.05.2021 | 70,75 | 71,45 | 70,00 | 70,15 | -0,71% | 43.311,00 |
| 03.05.2021 | 71,25 | 71,25 | 69,85 | 70,65 | -0,42% | 33.797,00 |
| 30.04.2021 | 70,05 | 71,75 | 69,75 | 70,95 | 1,21% | 136.966,00 |
| 29.04.2021 | 70,75 | 71,20 | 69,85 | 70,10 | -0,99% | 40.965,00 |
| 28.04.2021 | 71,20 | 71,40 | 70,45 | 70,80 | -0,28% | 31.066,00 |
| 27.04.2021 | 70,20 | 71,85 | 70,10 | 71,00 | 0,92% | 42.659,00 |
| 26.04.2021 | 70,55 | 70,95 | 69,60 | 70,35 | -0,57% | 97.071,00 |
| 23.04.2021 | 69,50 | 71,10 | 69,50 | 70,75 | 1,07% | 55.102,00 |
| 22.04.2021 | 69,35 | 70,50 | 69,35 | 70,00 | 1,01% | 45.505,00 |
| 21.04.2021 | 69,50 | 69,70 | 68,35 | 69,30 | -0,22% | 42.275,00 |
| 20.04.2021 | 69,75 | 70,20 | 69,10 | 69,45 | -0,79% | 58.654,00 |
| 19.04.2021 | 70,80 | 71,25 | 69,90 | 70,00 | -1,34% | 41.159,00 |
| 16.04.2021 | 70,15 | 71,25 | 70,00 | 70,95 | 1,00% | 51.865,00 |
| 15.04.2021 | 70,25 | 70,70 | 69,95 | 70,25 | 0,36% | 27.276,00 |
| 14.04.2021 | 69,85 | 70,30 | 69,60 | 70,00 | 0,36% | 24.932,00 |
| 13.04.2021 | 69,55 | 70,40 | 69,50 | 69,75 | 0,50% | 39.999,00 |
| 12.04.2021 | 69,50 | 69,85 | 68,90 | 69,40 | -0,29% | 61.912,00 |
| 09.04.2021 | 69,50 | 69,85 | 68,95 | 69,60 | -0,50% | 61.457,00 |
| 08.04.2021 | 70,50 | 70,75 | 69,35 | 69,95 | -0,29% | 44.160,00 |
| 07.04.2021 | 71,30 | 71,60 | 70,10 | 70,15 | -1,61% | 46.298,00 |
| 06.04.2021 | 70,40 | 71,90 | 70,00 | 71,30 | 1,49% | 78.409,00 |
| 01.04.2021 | 69,50 | 70,45 | 69,15 | 70,25 | 1,08% | 50.382,00 |
| 31.03.2021 | 70,60 | 70,90 | 68,35 | 69,50 | -1,77% | 102.485,00 |
| 30.03.2021 | 68,45 | 71,30 | 68,10 | 70,75 | 1,14% | 58.117,00 |
| 29.03.2021 | 70,90 | 71,65 | 69,20 | 69,95 | -2,44% | 76.606,00 |
| 26.03.2021 | 71,70 | 72,60 | 71,70 | 71,70 | 0,00% | 20.554,00 |
| 25.03.2021 | 72,45 | 72,45 | 70,95 | 71,70 | -0,83% | 33.641,00 |
| 24.03.2021 | 72,05 | 72,65 | 71,40 | 72,30 | -0,34% | 65.167,00 |
| 23.03.2021 | 72,30 | 72,75 | 71,55 | 72,55 | -0,62% | 56.089,00 |
| 22.03.2021 | 72,60 | 73,20 | 72,00 | 73,00 | -0,14% | 29.064,00 |
| 19.03.2021 | 73,20 | 73,20 | 72,20 | 73,10 | -0,75% | 57.602,00 |
| 18.03.2021 | 74,25 | 74,75 | 73,35 | 73,65 | -1,07% | 34.672,00 |
| 17.03.2021 | 73,45 | 75,40 | 73,45 | 74,45 | 0,61% | 50.958,00 |
| 16.03.2021 | 73,25 | 74,50 | 73,20 | 74,00 | 1,16% | 51.655,00 |
| 15.03.2021 | 72,85 | 73,55 | 72,85 | 73,15 | 0,27% | 44.453,00 |
| 12.03.2021 | 74,40 | 74,40 | 72,45 | 72,95 | -1,68% | 48.735,00 |
| 11.03.2021 | 74,70 | 75,45 | 73,80 | 74,20 | -0,34% | 34.111,00 |
| 10.03.2021 | 74,30 | 74,80 | 73,40 | 74,45 | 0,68% | 44.798,00 |
| 09.03.2021 | 74,00 | 74,75 | 73,50 | 73,95 | 0,00% | 50.654,00 |
| 08.03.2021 | 74,55 | 74,60 | 73,20 | 73,95 | -0,60% | 51.254,00 |
| 05.03.2021 | 72,80 | 74,90 | 72,55 | 74,40 | 1,64% | 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 |