Börse:
134,100€
-2,26%
Echtzeit-Aktienkurs Sto SE & Co. KGaA Vz.
Bid:
133,800€
Ask:
134,400€
Aktienkurse zur Sto SE & Co. KGaA Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 137,40 | 137,40 | 132,10 | 132,20 | -3,64% | - |
| 14.01.2021 | 136,80 | 137,80 | 135,20 | 137,20 | 0,29% | 1.461,00 |
| 13.01.2021 | 136,60 | 138,40 | 135,60 | 136,80 | -0,58% | 905,00 |
| 12.01.2021 | 139,40 | 139,60 | 137,60 | 137,60 | -0,72% | 2.624,00 |
| 11.01.2021 | 138,00 | 139,20 | 137,40 | 138,60 | 1,02% | 2.152,00 |
| 08.01.2021 | 137,40 | 138,00 | 135,60 | 137,20 | -0,44% | 3.690,00 |
| 07.01.2021 | 139,00 | 140,00 | 134,60 | 137,80 | 0,73% | 3.449,00 |
| 06.01.2021 | 135,00 | 139,60 | 135,00 | 136,80 | 1,33% | 2.537,00 |
| 05.01.2021 | 132,00 | 135,40 | 132,00 | 135,00 | 1,66% | 2.752,00 |
| 04.01.2021 | 130,60 | 133,00 | 130,00 | 132,80 | 2,63% | 2.333,00 |
| 30.12.2020 | 129,00 | 130,20 | 128,60 | 129,40 | 1,41% | 4.280,00 |
| 29.12.2020 | 127,00 | 129,60 | 127,00 | 127,60 | 1,11% | 5.346,00 |
| 28.12.2020 | 125,00 | 127,20 | 124,20 | 126,20 | 1,77% | 812,00 |
| 23.12.2020 | 125,00 | 125,00 | 124,00 | 124,00 | -0,80% | 539,00 |
| 22.12.2020 | 124,80 | 125,00 | 124,00 | 125,00 | 0,64% | 458,00 |
| 21.12.2020 | 126,40 | 126,60 | 122,20 | 124,20 | -2,97% | 2.525,00 |
| 18.12.2020 | 124,20 | 128,00 | 123,80 | 128,00 | 3,90% | 2.536,00 |
| 17.12.2020 | 123,00 | 124,80 | 122,20 | 123,20 | 0,65% | 1.937,00 |
| 16.12.2020 | 124,20 | 124,80 | 121,00 | 122,40 | -0,97% | 2.292,00 |
| 15.12.2020 | 124,60 | 125,20 | 122,20 | 123,60 | 0,00% | 1.427,00 |
| 14.12.2020 | 124,00 | 125,20 | 121,60 | 123,60 | -1,12% | 2.374,00 |
| 11.12.2020 | 124,00 | 125,00 | 122,60 | 125,00 | 0,81% | 850,00 |
| 10.12.2020 | 125,00 | 125,20 | 122,80 | 124,00 | -0,16% | 581,00 |
| 09.12.2020 | 125,20 | 125,60 | 123,20 | 124,20 | -1,11% | 1.073,00 |
| 08.12.2020 | 124,00 | 125,80 | 124,00 | 125,60 | 1,13% | 492,00 |
| 07.12.2020 | 125,80 | 125,80 | 122,80 | 124,20 | -1,27% | 1.707,00 |
| 04.12.2020 | 124,80 | 126,00 | 124,00 | 125,80 | 1,62% | 893,00 |
| 03.12.2020 | 123,20 | 125,20 | 123,20 | 123,80 | 0,00% | 1.625,00 |
| 02.12.2020 | 126,00 | 126,00 | 122,20 | 123,80 | -1,90% | 1.004,00 |
| 01.12.2020 | 125,20 | 126,80 | 124,00 | 126,20 | 0,80% | 2.078,00 |
| 30.11.2020 | 124,20 | 125,20 | 124,00 | 125,20 | 1,13% | 5.306,00 |
| 27.11.2020 | 122,00 | 123,80 | 121,20 | 123,80 | 2,15% | 3.148,00 |
| 26.11.2020 | 121,80 | 122,00 | 121,20 | 121,20 | -0,66% | 1.248,00 |
| 25.11.2020 | 122,00 | 122,00 | 121,00 | 122,00 | 0,66% | 2.440,00 |
| 24.11.2020 | 121,80 | 122,00 | 120,40 | 121,20 | -0,49% | 800,00 |
| 23.11.2020 | 122,00 | 122,00 | 120,00 | 121,80 | 0,66% | 563,00 |
| 20.11.2020 | 120,60 | 122,00 | 119,20 | 121,00 | 1,00% | 1.083,00 |
| 19.11.2020 | 122,00 | 122,00 | 119,20 | 119,80 | -1,64% | 2.844,00 |
| 18.11.2020 | 121,60 | 122,00 | 119,40 | 121,80 | 0,66% | 2.036,00 |
| 17.11.2020 | 122,00 | 122,00 | 120,40 | 121,00 | -0,82% | 401,00 |
| 16.11.2020 | 124,40 | 124,60 | 120,80 | 122,00 | -0,97% | 2.635,00 |
| 13.11.2020 | 124,40 | 124,40 | 121,60 | 123,20 | -1,12% | 1.625,00 |
| 12.11.2020 | 123,00 | 125,20 | 122,20 | 124,60 | 2,13% | 1.156,00 |
| 11.11.2020 | 123,00 | 124,00 | 121,20 | 122,00 | -0,49% | 985,00 |
| 10.11.2020 | 123,00 | 125,00 | 122,60 | 122,60 | -1,13% | 2.082,00 |
| 09.11.2020 | 123,00 | 128,00 | 122,60 | 124,00 | 2,48% | 5.779,00 |
| 06.11.2020 | 118,80 | 123,00 | 118,40 | 121,00 | 2,72% | 2.801,00 |
| 05.11.2020 | 114,60 | 121,40 | 114,00 | 117,80 | 5,18% | 5.217,00 |
| 04.11.2020 | 114,40 | 114,40 | 111,80 | 112,00 | -2,27% | 1.362,00 |
| 03.11.2020 | 114,80 | 115,00 | 114,00 | 114,60 | 0,35% | 1.896,00 |
| 02.11.2020 | 108,20 | 114,40 | 107,80 | 114,20 | 6,33% | 3.347,00 |
| 30.10.2020 | 108,60 | 108,60 | 107,00 | 107,40 | 0,00% | 2.018,00 |
| 29.10.2020 | 107,40 | 109,80 | 107,00 | 107,40 | -0,74% | 2.665,00 |
| 28.10.2020 | 113,00 | 113,40 | 108,20 | 108,20 | -5,25% | 2.475,00 |
| 27.10.2020 | 114,20 | 116,00 | 113,60 | 114,20 | 0,35% | 801,00 |
| 26.10.2020 | 119,40 | 119,40 | 111,00 | 113,80 | -4,69% | 4.672,00 |
| 23.10.2020 | 119,20 | 121,00 | 115,60 | 119,40 | 0,17% | 3.553,00 |
| 22.10.2020 | 113,80 | 120,00 | 112,40 | 119,20 | 4,38% | 6.320,00 |
| 21.10.2020 | 117,60 | 117,60 | 113,60 | 114,20 | -0,70% | 3.670,00 |
| 20.10.2020 | 118,00 | 118,00 | 115,00 | 115,00 | -1,88% | 634,00 |
| 19.10.2020 | 116,00 | 117,60 | 113,40 | 117,20 | 0,69% | 1.805,00 |
| 16.10.2020 | 113,40 | 117,20 | 113,40 | 116,40 | 2,11% | 1.362,00 |
| 15.10.2020 | 116,20 | 116,20 | 113,60 | 114,00 | -1,21% | 3.098,00 |
| 14.10.2020 | 118,20 | 118,60 | 115,40 | 115,40 | -2,70% | 2.226,00 |
| 13.10.2020 | 118,20 | 118,80 | 117,40 | 118,60 | 0,51% | 1.211,00 |
| 12.10.2020 | 117,40 | 119,60 | 117,40 | 118,00 | 1,03% | 1.928,00 |
| 09.10.2020 | 116,20 | 117,60 | 116,00 | 116,80 | 0,69% | 1.687,00 |
| 08.10.2020 | 116,40 | 116,40 | 114,40 | 116,00 | 0,17% | 1.720,00 |
| 07.10.2020 | 113,00 | 117,00 | 112,00 | 115,80 | 1,94% | 1.644,00 |
| 06.10.2020 | 114,20 | 114,40 | 113,00 | 113,60 | 1,25% | 293,00 |
| 05.10.2020 | 112,60 | 113,40 | 110,60 | 112,20 | 0,18% | 1.459,00 |
| 02.10.2020 | 115,20 | 115,20 | 112,00 | 112,00 | -3,45% | 927,00 |
| 01.10.2020 | 114,40 | 117,00 | 114,20 | 116,00 | 2,29% | 1.197,00 |
| 30.09.2020 | 111,40 | 115,00 | 111,40 | 113,40 | 0,35% | 1.166,00 |
| 29.09.2020 | 112,80 | 113,60 | 111,60 | 113,00 | 0,89% | 1.254,00 |
| 28.09.2020 | 115,00 | 115,00 | 111,40 | 112,00 | -1,06% | 1.828,00 |
| 25.09.2020 | 112,80 | 113,40 | 112,40 | 113,20 | 0,53% | 798,00 |
| 24.09.2020 | 114,60 | 114,60 | 112,60 | 112,60 | -2,09% | 518,00 |
| 23.09.2020 | 114,80 | 115,60 | 114,80 | 115,00 | 0,70% | 639,00 |
| 22.09.2020 | 114,80 | 115,40 | 114,20 | 114,20 | 0,18% | 726,00 |
| 21.09.2020 | 118,00 | 118,40 | 112,20 | 114,00 | -3,72% | 3.313,00 |
| 18.09.2020 | 118,00 | 120,40 | 118,00 | 118,40 | 0,34% | 2.641,00 |
| 17.09.2020 | 119,40 | 120,80 | 118,00 | 118,00 | -1,67% | 2.115,00 |
| 16.09.2020 | 118,20 | 120,00 | 116,80 | 120,00 | 2,56% | 1.552,00 |
| 15.09.2020 | 118,80 | 118,80 | 117,00 | 117,00 | -0,34% | 1.301,00 |
| 14.09.2020 | 118,60 | 120,00 | 117,40 | 117,40 | -0,51% | 1.257,00 |
| 11.09.2020 | 118,00 | 118,80 | 117,20 | 118,00 | 0,17% | 2.910,00 |
| 10.09.2020 | 117,00 | 118,00 | 117,00 | 117,80 | 0,17% | 2.507,00 |
| 09.09.2020 | 115,60 | 118,40 | 115,00 | 117,60 | 1,73% | 4.320,00 |
| 08.09.2020 | 115,40 | 115,80 | 114,00 | 115,60 | 0,00% | 4.825,00 |
| 07.09.2020 | 113,80 | 115,60 | 113,60 | 115,60 | 0,70% | 2.104,00 |
| 04.09.2020 | 113,00 | 114,80 | 113,00 | 114,80 | 1,59% | 4.589,00 |
| 03.09.2020 | 114,40 | 115,00 | 112,00 | 113,00 | -1,22% | 2.782,00 |
| 02.09.2020 | 113,40 | 114,80 | 112,00 | 114,40 | 0,88% | 15.275,00 |
| 01.09.2020 | 111,00 | 113,40 | 110,20 | 113,40 | 2,16% | 5.668,00 |
| 31.08.2020 | 111,40 | 112,20 | 110,40 | 111,00 | -1,42% | 2.861,00 |
| 28.08.2020 | 101,60 | 114,40 | 101,40 | 112,60 | 10,83% | 10.841,00 |
| 27.08.2020 | 102,60 | 104,40 | 101,60 | 101,60 | 0,00% | 904,00 |
| 26.08.2020 | 102,60 | 104,20 | 101,60 | 101,60 | -0,20% | 480,00 |
| 25.08.2020 | 101,20 | 103,40 | 101,20 | 101,80 | 1,60% | 1.096,00 |