60,700€
-0,41%
Echtzeit-Aktienkurs Ströer SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Ströer SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 60,85 | 60,93 | 60,15 | 60,80 | -0,25% | 35,00 |
| 23.04.2024 | 60,25 | 60,95 | 60,25 | 60,95 | 3,92% | 500,00 |
| 22.04.2024 | 58,65 | 58,65 | 58,65 | 58,65 | 0,95% | - |
| 19.04.2024 | 58,10 | 58,10 | 58,10 | 58,10 | -0,60% | - |
| 18.04.2024 | 58,45 | 58,45 | 58,45 | 58,45 | -0,60% | - |
| 17.04.2024 | 57,55 | 58,80 | 57,55 | 58,80 | 2,08% | 77,00 |
| 16.04.2024 | 57,40 | 57,60 | 57,40 | 57,60 | -0,52% | 15,00 |
| 15.04.2024 | 57,90 | 57,90 | 57,90 | 57,90 | 0,78% | 180,00 |
| 12.04.2024 | 57,45 | 57,45 | 57,45 | 57,45 | 0,00% | - |
| 11.04.2024 | 57,45 | 57,45 | 57,45 | 57,45 | 2,59% | - |
| 10.04.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 1,17% | - |
| 09.04.2024 | 55,35 | 55,35 | 55,35 | 55,35 | 0,00% | - |
| 08.04.2024 | 55,35 | 55,35 | 55,35 | 55,35 | 0,73% | 50,00 |
| 05.04.2024 | 54,95 | 54,95 | 54,95 | 54,95 | -1,79% | - |
| 04.04.2024 | 55,85 | 55,95 | 55,85 | 55,95 | 0,54% | 10,00 |
| 03.04.2024 | 55,65 | 55,65 | 55,65 | 55,65 | -1,07% | - |
| 02.04.2024 | 56,25 | 56,25 | 56,25 | 56,25 | 0,99% | - |
| 28.03.2024 | 55,70 | 55,70 | 55,70 | 55,70 | 0,09% | - |
| 27.03.2024 | 55,65 | 55,65 | 55,65 | 55,65 | -0,62% | - |
| 26.03.2024 | 55,50 | 56,00 | 55,50 | 56,00 | -0,88% | 25,00 |
| 25.03.2024 | 56,50 | 56,50 | 56,50 | 56,50 | 2,36% | 30,00 |
| 22.03.2024 | 55,20 | 55,20 | 55,20 | 55,20 | 0,36% | - |
| 21.03.2024 | 55,00 | 55,00 | 55,00 | 55,00 | -0,90% | - |
| 20.03.2024 | 54,75 | 55,70 | 54,75 | 55,50 | 1,19% | 128,00 |
| 19.03.2024 | 54,85 | 54,85 | 54,85 | 54,85 | -0,09% | - |
| 18.03.2024 | 54,90 | 54,90 | 54,90 | 54,90 | 1,39% | - |
| 15.03.2024 | 54,15 | 54,15 | 54,15 | 54,15 | 0,74% | - |
| 14.03.2024 | 53,75 | 53,75 | 53,75 | 53,75 | 0,56% | - |
| 13.03.2024 | 53,45 | 53,45 | 53,45 | 53,45 | 0,09% | - |
| 12.03.2024 | 53,40 | 53,40 | 53,40 | 53,40 | -0,84% | - |
| 11.03.2024 | 53,85 | 53,85 | 53,85 | 53,85 | 0,56% | - |
| 08.03.2024 | 53,55 | 53,55 | 53,55 | 53,55 | 0,37% | - |
| 07.03.2024 | 53,35 | 53,35 | 53,35 | 53,35 | -2,29% | - |
| 06.03.2024 | 54,35 | 54,60 | 54,35 | 54,60 | 4,50% | 100,00 |
| 05.03.2024 | 52,25 | 52,25 | 52,25 | 52,25 | 0,19% | - |
| 04.03.2024 | 51,30 | 52,15 | 51,30 | 52,15 | 0,68% | 75,00 |
| 01.03.2024 | 51,80 | 51,80 | 51,80 | 51,80 | -0,48% | - |
| 29.02.2024 | 52,05 | 52,05 | 52,05 | 52,05 | 0,10% | - |
| 28.02.2024 | 52,45 | 52,45 | 52,00 | 52,00 | -1,42% | 45,00 |
| 27.02.2024 | 52,75 | 52,75 | 52,75 | 52,75 | -1,59% | - |
| 26.02.2024 | 53,60 | 53,60 | 53,60 | 53,60 | 0,75% | 20,00 |
| 23.02.2024 | 53,20 | 53,20 | 53,20 | 53,20 | 0,57% | - |
| 22.02.2024 | 52,90 | 52,90 | 52,90 | 52,90 | 0,09% | - |
| 21.02.2024 | 52,85 | 52,85 | 52,85 | 52,85 | 0,00% | - |
| 20.02.2024 | 52,85 | 52,85 | 52,85 | 52,85 | 0,38% | - |
| 19.02.2024 | 52,65 | 52,65 | 52,65 | 52,65 | -0,47% | - |
| 16.02.2024 | 52,45 | 52,90 | 52,45 | 52,90 | 0,00% | 200,00 |
| 15.02.2024 | 52,90 | 52,90 | 52,90 | 52,90 | 0,86% | - |
| 14.02.2024 | 52,45 | 52,45 | 52,45 | 52,45 | -0,38% | - |
| 13.02.2024 | 52,60 | 52,65 | 52,60 | 52,65 | 0,29% | 150,00 |
| 12.02.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 0,77% | - |
| 09.02.2024 | 52,10 | 52,10 | 52,10 | 52,10 | 0,19% | - |
| 08.02.2024 | 51,65 | 52,00 | 51,65 | 52,00 | -0,19% | 35,00 |
| 07.02.2024 | 52,25 | 52,25 | 52,10 | 52,10 | -0,38% | 20,00 |
| 06.02.2024 | 52,20 | 52,30 | 52,20 | 52,30 | -0,57% | 25,00 |
| 05.02.2024 | 52,60 | 52,60 | 52,60 | 52,60 | -2,05% | 20,00 |
| 02.02.2024 | 53,70 | 53,70 | 53,70 | 53,70 | -0,83% | - |
| 01.02.2024 | 54,15 | 54,15 | 54,15 | 54,15 | -0,09% | - |
| 31.01.2024 | 54,20 | 54,20 | 54,20 | 54,20 | 0,74% | - |
| 30.01.2024 | 53,80 | 53,80 | 53,80 | 53,80 | 0,00% | - |
| 29.01.2024 | 53,95 | 53,95 | 53,80 | 53,80 | -2,27% | 200,00 |
| 26.01.2024 | 55,05 | 55,05 | 55,05 | 55,05 | -0,09% | - |
| 25.01.2024 | 54,05 | 55,10 | 54,05 | 55,10 | 2,42% | 120,00 |
| 24.01.2024 | 53,80 | 53,80 | 53,80 | 53,80 | 0,47% | - |
| 23.01.2024 | 53,55 | 53,55 | 53,55 | 53,55 | 0,00% | - |
| 22.01.2024 | 51,95 | 53,55 | 51,95 | 53,55 | 3,38% | 100,00 |
| 19.01.2024 | 51,80 | 51,80 | 51,80 | 51,80 | 0,97% | - |
| 18.01.2024 | 51,30 | 51,30 | 51,30 | 51,30 | -0,97% | - |
| 17.01.2024 | 51,80 | 51,80 | 51,80 | 51,80 | -1,05% | - |
| 16.01.2024 | 52,15 | 52,35 | 52,15 | 52,35 | -0,10% | 48,00 |
| 15.01.2024 | 52,40 | 52,40 | 52,40 | 52,40 | 0,58% | - |
| 12.01.2024 | 52,10 | 52,10 | 52,10 | 52,10 | -1,88% | - |
| 11.01.2024 | 53,10 | 53,10 | 53,10 | 53,10 | 1,14% | - |
| 10.01.2024 | 52,45 | 52,50 | 52,45 | 52,50 | -0,19% | 15,00 |
| 09.01.2024 | 52,60 | 52,60 | 52,60 | 52,60 | 0,96% | - |
| 08.01.2024 | 52,10 | 52,10 | 52,10 | 52,10 | -0,29% | - |
| 05.01.2024 | 52,25 | 52,25 | 52,25 | 52,25 | -0,57% | - |
| 04.01.2024 | 52,55 | 52,55 | 52,55 | 52,55 | -0,57% | - |
| 03.01.2024 | 52,85 | 52,85 | 52,85 | 52,85 | -1,58% | - |
| 02.01.2024 | 53,70 | 53,70 | 53,70 | 53,70 | 0,09% | - |
| 29.12.2023 | 52,00 | 53,65 | 52,00 | 53,65 | 3,37% | 220,00 |
| 28.12.2023 | 52,25 | 52,25 | 51,90 | 51,90 | -1,14% | 50,00 |
| 27.12.2023 | 52,35 | 52,50 | 52,35 | 52,50 | -0,76% | 100,00 |
| 22.12.2023 | 52,90 | 52,90 | 52,90 | 52,90 | 0,00% | - |
| 21.12.2023 | 52,90 | 52,90 | 52,90 | 52,90 | 0,57% | - |
| 20.12.2023 | 52,60 | 52,60 | 52,60 | 52,60 | 0,96% | - |
| 19.12.2023 | 52,10 | 52,10 | 52,10 | 52,10 | 0,00% | 67,00 |
| 18.12.2023 | 51,75 | 52,10 | 51,75 | 52,10 | -1,14% | 21,00 |
| 15.12.2023 | 52,45 | 53,15 | 52,45 | 52,70 | 1,15% | 530,00 |
| 14.12.2023 | 52,10 | 52,10 | 52,10 | 52,10 | 0,10% | - |
| 13.12.2023 | 52,20 | 52,20 | 52,05 | 52,05 | -2,07% | 50,00 |
| 12.12.2023 | 53,15 | 53,15 | 53,15 | 53,15 | -0,09% | - |
| 11.12.2023 | 53,20 | 53,20 | 53,20 | 53,20 | -1,30% | - |
| 08.12.2023 | 53,90 | 53,90 | 53,90 | 53,90 | -2,00% | - |
| 07.12.2023 | 54,70 | 55,00 | 54,70 | 55,00 | -0,81% | 95,00 |
| 06.12.2023 | 55,25 | 55,45 | 55,25 | 55,45 | 2,88% | 158,00 |
| 05.12.2023 | 53,90 | 53,90 | 53,90 | 53,90 | -0,46% | - |
| 04.12.2023 | 54,50 | 54,65 | 54,15 | 54,15 | -0,64% | 120,00 |
| 01.12.2023 | 54,50 | 54,50 | 54,50 | 54,50 | 1,77% | 100,00 |
| 30.11.2023 | 53,55 | 53,55 | 53,55 | 53,55 | 1,61% | - |