158,200€
0,38%
Echtzeit-Aktienkurs Sto SE & Co. KGaA Vz.
Bid:
Ask:
Aktienkurse zur Sto SE & Co. KGaA Vz. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 157,70 | 159,60 | 157,40 | 157,80 | 0,13% | - |
27.03.2024 | 157,80 | 159,00 | 156,60 | 157,60 | 0,64% | 3.064,00 |
26.03.2024 | 155,80 | 156,60 | 154,00 | 156,60 | 1,29% | 1.113,00 |
25.03.2024 | 156,00 | 156,20 | 153,20 | 154,60 | -0,26% | 2.395,00 |
22.03.2024 | 156,80 | 159,40 | 154,60 | 155,00 | -0,90% | 3.521,00 |
21.03.2024 | 151,60 | 157,00 | 151,60 | 156,40 | 3,30% | 5.736,00 |
20.03.2024 | 143,20 | 151,40 | 142,80 | 151,40 | 6,02% | 4.848,00 |
19.03.2024 | 145,20 | 145,20 | 136,60 | 142,80 | -1,52% | 16.761,00 |
18.03.2024 | 146,00 | 146,60 | 144,20 | 145,00 | -0,82% | 1.517,00 |
15.03.2024 | 147,60 | 149,60 | 146,20 | 146,20 | -0,54% | 2.000,00 |
14.03.2024 | 148,00 | 149,60 | 146,80 | 147,00 | 0,00% | 1.314,00 |
13.03.2024 | 150,20 | 151,40 | 146,80 | 147,00 | -1,34% | 4.165,00 |
12.03.2024 | 149,80 | 151,00 | 148,20 | 149,00 | 0,27% | 5.544,00 |
11.03.2024 | 146,00 | 149,00 | 145,00 | 148,60 | 1,78% | 6.309,00 |
08.03.2024 | 146,40 | 146,60 | 145,00 | 146,00 | 0,69% | 2.303,00 |
07.03.2024 | 145,00 | 146,00 | 143,00 | 145,00 | 0,83% | 2.718,00 |
06.03.2024 | 142,20 | 145,80 | 142,00 | 143,80 | 0,14% | 2.476,00 |
05.03.2024 | 143,00 | 144,20 | 142,60 | 143,60 | -0,42% | 1.605,00 |
04.03.2024 | 147,20 | 147,20 | 143,40 | 144,20 | -1,23% | 1.462,00 |
01.03.2024 | 150,40 | 151,00 | 145,00 | 146,00 | -2,54% | 1.992,00 |
29.02.2024 | 147,20 | 150,60 | 147,20 | 149,80 | 2,18% | 5.227,00 |
28.02.2024 | 146,80 | 147,40 | 145,40 | 146,60 | 0,27% | 5.598,00 |
27.02.2024 | 145,60 | 146,60 | 145,40 | 146,20 | 0,41% | 1.022,00 |
26.02.2024 | 143,80 | 145,80 | 143,60 | 145,60 | 0,41% | 1.843,00 |
23.02.2024 | 143,60 | 145,60 | 143,60 | 145,00 | 0,69% | 2.652,00 |
22.02.2024 | 144,80 | 145,20 | 142,40 | 144,00 | -0,28% | 3.480,00 |
21.02.2024 | 145,00 | 145,20 | 143,60 | 144,40 | -0,55% | 1.286,00 |
20.02.2024 | 144,40 | 145,80 | 144,20 | 145,20 | 0,14% | 3.808,00 |
19.02.2024 | 146,40 | 146,40 | 144,20 | 145,00 | -0,55% | 1.412,00 |
16.02.2024 | 145,40 | 147,20 | 144,80 | 145,80 | 0,97% | 1.584,00 |
15.02.2024 | 145,20 | 146,60 | 143,80 | 144,40 | 0,14% | 710,00 |
14.02.2024 | 145,00 | 145,20 | 143,80 | 144,20 | -0,83% | 1.586,00 |
13.02.2024 | 147,00 | 147,00 | 143,40 | 145,40 | -0,68% | 1.568,00 |
12.02.2024 | 145,00 | 146,60 | 144,60 | 146,40 | 1,53% | 4.267,00 |
09.02.2024 | 144,00 | 144,60 | 143,00 | 144,20 | 0,00% | 1.080,00 |
08.02.2024 | 146,20 | 146,20 | 144,00 | 144,20 | -1,37% | 1.642,00 |
07.02.2024 | 146,60 | 147,40 | 144,40 | 146,20 | 0,27% | 2.234,00 |
06.02.2024 | 147,00 | 147,00 | 144,40 | 145,80 | 0,41% | 2.170,00 |
05.02.2024 | 148,40 | 148,40 | 145,20 | 145,20 | -0,55% | 3.754,00 |
02.02.2024 | 145,20 | 147,00 | 145,00 | 146,00 | 1,39% | 2.353,00 |
01.02.2024 | 146,00 | 146,60 | 144,00 | 144,00 | -1,77% | 302,00 |
31.01.2024 | 148,80 | 148,80 | 145,80 | 146,60 | -0,54% | 2.474,00 |
30.01.2024 | 146,60 | 148,00 | 144,00 | 147,40 | 0,68% | 2.164,00 |
29.01.2024 | 148,20 | 148,20 | 145,60 | 146,40 | -1,08% | 4.684,00 |
26.01.2024 | 144,80 | 148,80 | 143,80 | 148,00 | 1,51% | 4.438,00 |
25.01.2024 | 141,00 | 146,20 | 141,00 | 145,80 | 3,40% | 5.154,00 |
24.01.2024 | 138,40 | 141,40 | 138,40 | 141,00 | 2,32% | 4.355,00 |
23.01.2024 | 137,20 | 139,60 | 136,60 | 137,80 | 0,44% | 1.623,00 |
22.01.2024 | 135,80 | 138,40 | 134,40 | 137,20 | 0,29% | 1.836,00 |
19.01.2024 | 139,80 | 140,00 | 136,20 | 136,80 | -1,44% | 2.224,00 |
18.01.2024 | 137,80 | 139,60 | 136,80 | 138,80 | 1,46% | 2.171,00 |
17.01.2024 | 135,20 | 136,80 | 134,40 | 136,80 | 0,29% | 4.743,00 |
16.01.2024 | 136,20 | 137,60 | 135,20 | 136,40 | -0,58% | 1.228,00 |
15.01.2024 | 138,20 | 138,20 | 136,40 | 137,20 | 0,15% | 921,00 |
12.01.2024 | 139,20 | 139,40 | 136,40 | 137,00 | -1,01% | 1.209,00 |
11.01.2024 | 138,20 | 140,20 | 137,60 | 138,40 | 0,29% | 2.473,00 |
10.01.2024 | 141,00 | 141,00 | 137,20 | 138,00 | -1,57% | 1.759,00 |
09.01.2024 | 140,00 | 140,80 | 139,40 | 140,20 | -0,71% | 1.662,00 |
08.01.2024 | 139,20 | 141,20 | 138,60 | 141,20 | 1,73% | 1.959,00 |
05.01.2024 | 139,60 | 139,80 | 137,60 | 138,80 | -0,72% | 2.138,00 |
04.01.2024 | 137,00 | 139,80 | 136,60 | 139,80 | 2,04% | 3.018,00 |
03.01.2024 | 140,80 | 141,60 | 136,40 | 137,00 | -2,00% | 6.244,00 |
02.01.2024 | 140,60 | 141,80 | 138,80 | 139,80 | 0,00% | 4.077,00 |
29.12.2023 | 139,00 | 140,60 | 139,00 | 139,80 | 1,16% | 3.128,00 |
28.12.2023 | 139,80 | 140,00 | 138,00 | 138,20 | -0,86% | 2.293,00 |
27.12.2023 | 138,80 | 139,60 | 138,20 | 139,40 | 0,72% | 2.442,00 |
22.12.2023 | 138,80 | 138,80 | 136,80 | 138,40 | 0,29% | 1.808,00 |
21.12.2023 | 140,20 | 140,40 | 138,00 | 138,00 | -1,71% | 1.587,00 |
20.12.2023 | 139,80 | 142,20 | 139,40 | 140,40 | 1,45% | 5.640,00 |
19.12.2023 | 132,00 | 138,40 | 132,00 | 138,40 | 4,69% | 7.271,00 |
18.12.2023 | 132,80 | 133,00 | 130,60 | 132,20 | -0,60% | 1.012,00 |
15.12.2023 | 131,00 | 134,60 | 131,00 | 133,00 | 2,31% | 3.055,00 |
14.12.2023 | 129,40 | 132,60 | 129,40 | 130,00 | 2,04% | 4.551,00 |
13.12.2023 | 128,00 | 128,60 | 126,40 | 127,40 | 0,00% | 1.283,00 |
12.12.2023 | 129,60 | 129,60 | 126,20 | 127,40 | -1,85% | 3.884,00 |
11.12.2023 | 131,00 | 131,00 | 129,00 | 129,80 | -0,15% | 2.350,00 |
08.12.2023 | 128,00 | 131,60 | 127,80 | 130,00 | 2,04% | 3.948,00 |
07.12.2023 | 129,20 | 129,40 | 127,20 | 127,40 | -1,09% | 2.671,00 |
06.12.2023 | 129,60 | 130,40 | 128,20 | 128,80 | 0,31% | 1.329,00 |
05.12.2023 | 124,00 | 131,40 | 124,00 | 128,40 | 2,88% | 4.053,00 |
04.12.2023 | 125,80 | 125,80 | 122,80 | 124,80 | -0,79% | 3.472,00 |
01.12.2023 | 123,80 | 125,80 | 123,00 | 125,80 | 3,45% | 1.649,00 |
30.11.2023 | 126,80 | 127,60 | 121,60 | 121,60 | -4,40% | 9.593,00 |
29.11.2023 | 125,00 | 127,20 | 125,00 | 127,20 | 1,44% | 4.002,00 |
28.11.2023 | 126,20 | 126,80 | 124,80 | 125,40 | -0,63% | 1.650,00 |
27.11.2023 | 128,20 | 128,80 | 126,20 | 126,20 | -2,32% | 981,00 |
24.11.2023 | 129,20 | 129,60 | 127,00 | 129,20 | 0,78% | 2.473,00 |
23.11.2023 | 128,20 | 129,00 | 127,00 | 128,20 | 0,94% | 1.274,00 |
22.11.2023 | 127,00 | 127,60 | 125,80 | 127,00 | -0,47% | 1.568,00 |
21.11.2023 | 131,40 | 131,40 | 127,60 | 127,60 | -2,60% | 3.296,00 |
20.11.2023 | 133,00 | 133,20 | 128,60 | 131,00 | -2,24% | 5.419,00 |
17.11.2023 | 131,60 | 134,20 | 131,60 | 134,00 | 1,06% | 1.153,00 |
16.11.2023 | 132,80 | 133,60 | 130,60 | 132,60 | -0,90% | 1.559,00 |
15.11.2023 | 133,60 | 134,80 | 132,40 | 133,80 | 0,15% | 3.284,00 |
14.11.2023 | 127,80 | 134,20 | 127,60 | 133,60 | 5,03% | 5.675,00 |
13.11.2023 | 127,00 | 127,60 | 126,40 | 127,20 | 0,63% | 1.611,00 |
10.11.2023 | 130,60 | 130,60 | 124,80 | 126,40 | -3,36% | 5.312,00 |
09.11.2023 | 131,40 | 132,00 | 128,40 | 130,80 | 0,31% | 3.016,00 |
08.11.2023 | 130,80 | 131,00 | 129,20 | 130,40 | 0,15% | 1.364,00 |
07.11.2023 | 131,40 | 131,40 | 129,20 | 130,20 | -0,31% | 2.885,00 |