149,200€
0,40%
Echtzeit-Aktienkurs Sto SE & Co. KGaA Vz.
Bid:
Ask:
Aktienkurse zur Sto SE & Co. KGaA Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 148,60 | 149,40 | 146,90 | 148,90 | 0,20% | 50,00 |
| 25.04.2024 | 147,00 | 148,60 | 147,00 | 148,60 | 1,36% | 79,00 |
| 24.04.2024 | 146,60 | 146,60 | 146,60 | 146,60 | 1,10% | - |
| 23.04.2024 | 145,80 | 145,80 | 145,00 | 145,00 | 0,00% | 65,00 |
| 22.04.2024 | 145,00 | 145,00 | 145,00 | 145,00 | -1,09% | - |
| 19.04.2024 | 146,60 | 146,60 | 146,60 | 146,60 | 0,27% | - |
| 18.04.2024 | 146,20 | 146,20 | 146,20 | 146,20 | -3,05% | 6,00 |
| 17.04.2024 | 150,80 | 150,80 | 150,80 | 150,80 | 1,48% | - |
| 16.04.2024 | 148,60 | 148,60 | 148,60 | 148,60 | -4,13% | - |
| 15.04.2024 | 155,00 | 155,00 | 155,00 | 155,00 | 0,65% | - |
| 12.04.2024 | 154,00 | 154,00 | 154,00 | 154,00 | 1,85% | - |
| 11.04.2024 | 151,20 | 151,20 | 151,20 | 151,20 | -0,40% | - |
| 10.04.2024 | 151,60 | 151,80 | 151,60 | 151,80 | -0,78% | 60,00 |
| 09.04.2024 | 153,00 | 153,00 | 153,00 | 153,00 | -0,52% | - |
| 08.04.2024 | 153,80 | 153,80 | 153,80 | 153,80 | 0,52% | - |
| 05.04.2024 | 153,00 | 153,00 | 153,00 | 153,00 | -1,67% | - |
| 04.04.2024 | 155,60 | 155,60 | 155,60 | 155,60 | 1,04% | - |
| 03.04.2024 | 153,40 | 154,00 | 153,40 | 154,00 | 0,26% | 3,00 |
| 02.04.2024 | 157,20 | 159,00 | 153,60 | 153,60 | -2,04% | 27,00 |
| 28.03.2024 | 156,80 | 156,80 | 156,80 | 156,80 | 0,64% | - |
| 27.03.2024 | 155,80 | 155,80 | 155,80 | 155,80 | 0,91% | - |
| 26.03.2024 | 154,40 | 154,40 | 154,40 | 154,40 | -0,39% | - |
| 25.03.2024 | 155,00 | 155,00 | 155,00 | 155,00 | -1,02% | - |
| 22.03.2024 | 156,60 | 156,60 | 156,60 | 156,60 | 3,71% | - |
| 21.03.2024 | 151,00 | 151,00 | 151,00 | 151,00 | 5,30% | - |
| 20.03.2024 | 143,40 | 143,40 | 143,40 | 143,40 | -0,42% | - |
| 19.03.2024 | 144,00 | 144,00 | 144,00 | 144,00 | -1,10% | - |
| 18.03.2024 | 145,60 | 145,60 | 145,60 | 145,60 | -0,27% | - |
| 15.03.2024 | 146,00 | 146,00 | 146,00 | 146,00 | -0,14% | - |
| 14.03.2024 | 146,20 | 146,20 | 146,20 | 146,20 | -1,62% | - |
| 13.03.2024 | 148,60 | 148,60 | 148,60 | 148,60 | -1,07% | - |
| 12.03.2024 | 147,60 | 150,20 | 147,60 | 150,20 | 3,87% | 15,00 |
| 11.03.2024 | 144,60 | 144,60 | 144,60 | 144,60 | -0,96% | 6,00 |
| 08.03.2024 | 144,20 | 146,00 | 144,20 | 146,00 | 2,38% | 50,00 |
| 07.03.2024 | 142,60 | 142,60 | 142,60 | 142,60 | -0,28% | - |
| 06.03.2024 | 143,00 | 143,00 | 143,00 | 143,00 | 0,00% | - |
| 05.03.2024 | 143,00 | 143,00 | 143,00 | 143,00 | -1,52% | - |
| 04.03.2024 | 145,20 | 145,20 | 145,20 | 145,20 | -2,55% | - |
| 01.03.2024 | 149,00 | 149,00 | 149,00 | 149,00 | 2,34% | - |
| 29.02.2024 | 145,60 | 145,60 | 145,60 | 145,60 | 0,14% | - |
| 28.02.2024 | 145,40 | 145,40 | 145,40 | 145,40 | -0,14% | - |
| 27.02.2024 | 144,60 | 145,60 | 144,60 | 145,60 | 0,69% | 60,00 |
| 26.02.2024 | 144,60 | 144,60 | 144,60 | 144,60 | 1,40% | 50,00 |
| 23.02.2024 | 142,60 | 142,60 | 142,60 | 142,60 | -1,11% | - |
| 22.02.2024 | 144,40 | 144,40 | 143,00 | 144,20 | -0,28% | 205,00 |
| 21.02.2024 | 144,60 | 144,60 | 144,60 | 144,60 | 0,00% | - |
| 20.02.2024 | 144,60 | 144,60 | 144,60 | 144,60 | 0,00% | - |
| 19.02.2024 | 144,60 | 144,60 | 144,60 | 144,60 | 0,70% | - |
| 16.02.2024 | 143,60 | 143,60 | 143,60 | 143,60 | -0,14% | - |
| 15.02.2024 | 143,80 | 143,80 | 143,80 | 143,80 | 0,00% | - |
| 14.02.2024 | 143,80 | 143,80 | 143,80 | 143,80 | -0,83% | - |
| 13.02.2024 | 145,00 | 145,00 | 145,00 | 145,00 | -0,14% | 6,00 |
| 12.02.2024 | 144,80 | 145,20 | 144,80 | 145,20 | 1,11% | 100,00 |
| 09.02.2024 | 143,60 | 143,60 | 143,60 | 143,60 | -0,55% | - |
| 08.02.2024 | 144,40 | 144,40 | 144,40 | 144,40 | -0,28% | - |
| 07.02.2024 | 144,40 | 144,80 | 144,40 | 144,80 | -0,82% | 50,00 |
| 06.02.2024 | 144,20 | 146,00 | 144,20 | 146,00 | 0,97% | 15,00 |
| 05.02.2024 | 144,60 | 144,60 | 144,60 | 144,60 | 0,56% | - |
| 02.02.2024 | 143,80 | 143,80 | 143,80 | 143,80 | -0,83% | - |
| 01.02.2024 | 144,60 | 145,80 | 144,60 | 145,00 | -0,96% | 400,00 |
| 31.01.2024 | 146,40 | 146,40 | 146,40 | 146,40 | -1,21% | - |
| 30.01.2024 | 145,40 | 148,20 | 145,40 | 148,20 | 0,54% | 67,00 |
| 29.01.2024 | 146,00 | 147,40 | 146,00 | 147,40 | 3,37% | 126,00 |
| 26.01.2024 | 142,60 | 142,60 | 142,60 | 142,60 | 0,14% | - |
| 25.01.2024 | 139,60 | 142,40 | 139,60 | 142,40 | 2,89% | 20,00 |
| 24.01.2024 | 138,40 | 138,40 | 138,40 | 138,40 | -0,57% | - |
| 23.01.2024 | 136,20 | 139,20 | 136,20 | 139,20 | 0,87% | 42,00 |
| 22.01.2024 | 136,20 | 138,00 | 136,20 | 138,00 | -0,43% | 85,00 |
| 19.01.2024 | 138,60 | 138,60 | 138,60 | 138,60 | 2,06% | - |
| 18.01.2024 | 135,80 | 135,80 | 135,80 | 135,80 | 2,57% | - |
| 17.01.2024 | 132,40 | 132,40 | 132,40 | 132,40 | -2,22% | - |
| 16.01.2024 | 135,40 | 135,40 | 135,40 | 135,40 | -0,73% | - |
| 15.01.2024 | 136,40 | 136,40 | 136,40 | 136,40 | -0,29% | - |
| 12.01.2024 | 136,80 | 136,80 | 136,80 | 136,80 | -0,73% | - |
| 11.01.2024 | 137,80 | 137,80 | 137,80 | 137,80 | -0,14% | - |
| 10.01.2024 | 138,60 | 138,60 | 138,00 | 138,00 | -1,43% | 10,00 |
| 09.01.2024 | 140,00 | 140,00 | 140,00 | 140,00 | 1,45% | - |
| 08.01.2024 | 138,00 | 138,00 | 138,00 | 138,00 | 0,15% | - |
| 05.01.2024 | 137,80 | 137,80 | 137,80 | 137,80 | -1,15% | - |
| 04.01.2024 | 136,00 | 139,40 | 136,00 | 139,40 | 0,72% | 10,00 |
| 03.01.2024 | 138,20 | 138,40 | 138,20 | 138,40 | -0,29% | 15,00 |
| 02.01.2024 | 138,80 | 138,80 | 138,80 | 138,80 | 1,46% | - |
| 29.12.2023 | 136,80 | 136,80 | 136,80 | 136,80 | -1,01% | - |
| 28.12.2023 | 138,00 | 138,20 | 138,00 | 138,20 | 0,58% | 25,00 |
| 27.12.2023 | 137,40 | 137,40 | 137,40 | 137,40 | 1,48% | - |
| 22.12.2023 | 135,40 | 135,40 | 135,40 | 135,40 | -2,17% | - |
| 21.12.2023 | 138,40 | 138,40 | 138,40 | 138,40 | -1,28% | - |
| 20.12.2023 | 140,80 | 143,60 | 140,20 | 140,20 | -1,96% | 60,00 |
| 19.12.2023 | 131,20 | 143,00 | 131,20 | 143,00 | 8,83% | 80,00 |
| 18.12.2023 | 131,40 | 131,40 | 131,40 | 131,40 | 1,86% | - |
| 15.12.2023 | 129,00 | 129,00 | 129,00 | 129,00 | -2,57% | - |
| 14.12.2023 | 126,20 | 132,40 | 126,20 | 132,40 | 5,25% | 960,00 |
| 13.12.2023 | 125,80 | 125,80 | 125,80 | 125,80 | -1,87% | - |
| 12.12.2023 | 128,20 | 128,20 | 128,20 | 128,20 | -0,93% | - |
| 11.12.2023 | 129,20 | 129,40 | 129,20 | 129,40 | -1,37% | 75,00 |
| 08.12.2023 | 127,00 | 131,20 | 127,00 | 131,20 | 2,66% | 50,00 |
| 07.12.2023 | 128,00 | 128,00 | 127,80 | 127,80 | -0,16% | 20,00 |
| 06.12.2023 | 128,00 | 128,00 | 128,00 | 128,00 | 4,07% | - |
| 05.12.2023 | 123,00 | 123,00 | 123,00 | 123,00 | -1,60% | - |
| 04.12.2023 | 125,00 | 125,00 | 125,00 | 125,00 | 1,63% | - |