157,200€
0,26%
Echtzeit-Aktienkurs STO SE+CO.KGAA VZO O.N.
Bid:
Ask:
Aktienkurse zur STO SE+CO.KGAA VZO O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 157,70 | 159,60 | 157,40 | 158,20 | 0,38% | 1.398,00 |
27.03.2024 | 156,60 | 159,20 | 156,30 | 157,60 | 0,57% | - |
26.03.2024 | 155,20 | 156,90 | 154,50 | 156,70 | 0,97% | - |
25.03.2024 | 156,00 | 156,60 | 153,10 | 155,20 | -0,83% | 1.075,00 |
22.03.2024 | 157,10 | 159,00 | 154,70 | 156,50 | -0,51% | 1.205,00 |
21.03.2024 | 151,30 | 157,80 | 150,80 | 157,30 | 3,97% | 12.941,00 |
20.03.2024 | 144,20 | 151,70 | 142,90 | 151,30 | 4,13% | 1.231,00 |
19.03.2024 | 144,80 | 147,40 | 137,30 | 145,30 | 0,28% | 1.897,00 |
18.03.2024 | 146,30 | 147,00 | 144,40 | 144,90 | -0,89% | 251,00 |
15.03.2024 | 147,30 | 149,60 | 146,20 | 146,20 | -0,54% | 300,00 |
14.03.2024 | 147,40 | 149,80 | 146,80 | 147,00 | -0,27% | 130,00 |
13.03.2024 | 149,30 | 151,50 | 146,90 | 147,40 | -1,27% | - |
12.03.2024 | 147,60 | 150,90 | 147,60 | 149,30 | 1,22% | 2.508,00 |
11.03.2024 | 145,50 | 148,70 | 144,80 | 147,50 | 1,37% | 1.119,00 |
08.03.2024 | 144,80 | 146,90 | 144,70 | 145,50 | 0,55% | 1.395,00 |
07.03.2024 | 143,80 | 146,00 | 143,20 | 144,70 | 0,49% | 966,00 |
06.03.2024 | 143,50 | 145,50 | 142,70 | 144,00 | 0,35% | - |
05.03.2024 | 143,30 | 144,20 | 143,00 | 143,50 | 0,00% | - |
04.03.2024 | 146,40 | 147,10 | 142,40 | 143,50 | -2,11% | 1.150,00 |
01.03.2024 | 149,10 | 150,80 | 143,90 | 146,60 | -1,68% | 460,00 |
29.02.2024 | 146,40 | 150,50 | 146,40 | 149,10 | 1,77% | 2.128,00 |
28.02.2024 | 145,70 | 147,20 | 145,60 | 146,50 | 0,41% | 2.321,00 |
27.02.2024 | 144,90 | 146,70 | 144,60 | 145,90 | 0,27% | 3.540,00 |
26.02.2024 | 143,60 | 145,70 | 143,50 | 145,50 | 0,76% | 980,00 |
23.02.2024 | 142,50 | 145,40 | 142,40 | 144,40 | 1,26% | 620,00 |
22.02.2024 | 144,60 | 145,10 | 142,50 | 142,60 | -1,31% | 529,00 |
21.02.2024 | 144,90 | 145,30 | 144,00 | 144,50 | -0,21% | - |
20.02.2024 | 145,10 | 146,10 | 144,40 | 144,80 | -0,34% | 1.253,00 |
19.02.2024 | 145,00 | 146,00 | 144,20 | 145,30 | 0,14% | 2.127,00 |
16.02.2024 | 143,50 | 146,80 | 143,50 | 145,10 | 1,11% | 2.460,00 |
15.02.2024 | 144,50 | 146,40 | 143,40 | 143,50 | -0,69% | 1.738,00 |
14.02.2024 | 144,20 | 145,80 | 143,80 | 144,50 | -0,28% | - |
13.02.2024 | 145,80 | 147,90 | 143,40 | 144,90 | -0,75% | 1.855,00 |
12.02.2024 | 146,40 | 146,40 | 144,60 | 146,00 | -0,07% | 2.688,00 |
09.02.2024 | 145,10 | 146,10 | 143,30 | 146,10 | 0,76% | 30,00 |
08.02.2024 | 145,40 | 146,90 | 144,00 | 145,00 | -0,41% | 1.500,00 |
07.02.2024 | 145,60 | 147,30 | 144,20 | 145,60 | 0,00% | 518,00 |
06.02.2024 | 145,30 | 147,50 | 144,60 | 145,60 | 0,28% | 6.095,00 |
05.02.2024 | 145,80 | 148,40 | 144,40 | 145,20 | -0,55% | 3.432,00 |
02.02.2024 | 145,00 | 147,00 | 144,90 | 146,00 | 0,83% | 836,00 |
01.02.2024 | 146,00 | 146,40 | 144,00 | 144,80 | -0,75% | 430,00 |
31.01.2024 | 147,80 | 148,40 | 145,60 | 145,90 | -0,95% | 1.706,00 |
30.01.2024 | 146,20 | 148,20 | 144,60 | 147,30 | 0,68% | 264,00 |
29.01.2024 | 147,20 | 148,10 | 145,90 | 146,30 | -0,61% | 2.511,00 |
26.01.2024 | 141,40 | 148,40 | 141,40 | 147,20 | 2,65% | 1.436,00 |
25.01.2024 | 141,20 | 146,10 | 140,40 | 143,40 | 1,49% | 2.782,00 |
24.01.2024 | 138,90 | 141,60 | 138,10 | 141,30 | 1,73% | 2.890,00 |
23.01.2024 | 137,20 | 139,40 | 136,40 | 138,90 | 1,31% | 937,00 |
22.01.2024 | 137,10 | 138,40 | 135,10 | 137,10 | -0,29% | 4.040,00 |
19.01.2024 | 139,70 | 139,90 | 136,50 | 137,50 | -1,72% | - |
18.01.2024 | 136,90 | 139,90 | 136,70 | 139,90 | 2,27% | 345,00 |
17.01.2024 | 134,10 | 137,20 | 134,00 | 136,80 | 1,79% | 760,00 |
16.01.2024 | 137,20 | 137,50 | 133,70 | 134,40 | -2,11% | 90,00 |
15.01.2024 | 137,50 | 138,80 | 136,50 | 137,30 | 0,15% | 1.950,00 |
12.01.2024 | 137,90 | 139,40 | 136,50 | 137,10 | -0,44% | 978,00 |
11.01.2024 | 138,60 | 140,00 | 137,40 | 137,70 | -0,36% | 3.095,00 |
10.01.2024 | 139,70 | 141,40 | 137,00 | 138,20 | -1,22% | - |
09.01.2024 | 141,20 | 141,40 | 139,70 | 139,90 | -0,78% | 161,00 |
08.01.2024 | 139,40 | 141,30 | 138,70 | 141,00 | 1,22% | - |
05.01.2024 | 139,20 | 140,20 | 137,80 | 139,30 | -0,07% | 261,00 |
04.01.2024 | 136,60 | 140,60 | 136,40 | 139,40 | 2,05% | 535,00 |
03.01.2024 | 139,60 | 141,60 | 136,50 | 136,60 | -2,15% | 939,00 |
02.01.2024 | 140,40 | 142,20 | 139,00 | 139,60 | -0,36% | 510,00 |
29.12.2023 | 137,50 | 140,30 | 137,50 | 140,10 | 1,89% | 600,00 |
28.12.2023 | 138,60 | 139,80 | 137,50 | 137,50 | -0,65% | 718,00 |
27.12.2023 | 138,00 | 139,50 | 137,60 | 138,40 | 0,29% | 1.315,00 |
22.12.2023 | 136,80 | 138,60 | 136,80 | 138,00 | 0,95% | 356,00 |
21.12.2023 | 139,80 | 140,10 | 136,70 | 136,70 | -2,22% | 184,00 |
20.12.2023 | 142,60 | 143,10 | 139,50 | 139,80 | -2,03% | 1.145,00 |
19.12.2023 | 132,50 | 143,00 | 131,80 | 142,70 | 8,60% | 1.050,00 |
18.12.2023 | 134,80 | 135,00 | 130,70 | 131,40 | -1,50% | 620,00 |
15.12.2023 | 130,30 | 134,70 | 130,30 | 133,40 | 2,46% | 1.080,00 |
14.12.2023 | 127,30 | 132,70 | 127,20 | 130,20 | 2,76% | 2.615,00 |
13.12.2023 | 126,60 | 128,60 | 126,60 | 126,70 | 0,00% | 240,00 |
12.12.2023 | 129,70 | 129,70 | 126,40 | 126,70 | -2,39% | 160,00 |
11.12.2023 | 130,70 | 130,80 | 129,20 | 129,80 | -0,46% | 240,00 |
08.12.2023 | 128,40 | 131,40 | 127,80 | 130,40 | 1,72% | 112,00 |
07.12.2023 | 128,80 | 129,40 | 127,20 | 128,20 | -0,16% | 302,00 |
06.12.2023 | 129,00 | 130,40 | 128,40 | 128,40 | 0,63% | 35,00 |
05.12.2023 | 123,90 | 131,10 | 123,90 | 127,60 | 2,74% | 140,00 |
04.12.2023 | 125,10 | 126,10 | 123,00 | 124,20 | -0,32% | 1.725,00 |
01.12.2023 | 123,70 | 125,90 | 123,40 | 124,60 | 0,89% | 875,00 |
30.11.2023 | 126,40 | 127,60 | 122,40 | 123,50 | -2,22% | 1.940,00 |
29.11.2023 | 126,10 | 126,80 | 124,90 | 126,30 | 0,08% | 2.896,00 |
28.11.2023 | 126,80 | 126,90 | 125,20 | 126,20 | -0,39% | 1.666,00 |
27.11.2023 | 128,20 | 129,30 | 126,40 | 126,70 | -0,86% | 450,00 |
24.11.2023 | 128,10 | 129,30 | 127,00 | 127,80 | -0,39% | 125,00 |
23.11.2023 | 128,40 | 128,80 | 127,00 | 128,30 | 0,23% | 693,00 |
22.11.2023 | 128,30 | 128,30 | 126,00 | 128,00 | -0,08% | - |
21.11.2023 | 132,60 | 132,60 | 127,90 | 128,10 | -2,21% | 350,00 |
20.11.2023 | 134,20 | 134,60 | 128,60 | 131,00 | -1,50% | 1.400,00 |
17.11.2023 | 133,40 | 135,60 | 131,50 | 133,00 | -0,30% | - |
16.11.2023 | 134,50 | 134,90 | 131,10 | 133,40 | -0,74% | 1.140,00 |
15.11.2023 | 132,30 | 134,60 | 132,20 | 134,40 | 1,59% | 466,00 |
14.11.2023 | 127,40 | 134,00 | 127,40 | 132,30 | 3,52% | 630,00 |
13.11.2023 | 127,00 | 128,80 | 126,20 | 127,80 | 0,47% | 1.315,00 |
10.11.2023 | 130,20 | 131,50 | 124,60 | 127,20 | -2,38% | 1.045,00 |
09.11.2023 | 130,50 | 132,00 | 128,40 | 130,30 | -0,15% | 880,00 |
08.11.2023 | 129,50 | 131,30 | 129,40 | 130,50 | -0,15% | - |
07.11.2023 | 131,30 | 131,60 | 129,20 | 130,70 | -0,46% | - |