Stroeer SE & Co. KGaA SAX
XETR · Deutschland · Kommerzielle Dienstleistungen
€35,96+0,50 (+1,41 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €35,96 | +1,41 % | €35,80 | €37,00 | €35,00 | 67,97K |
| 2026-09-30 | €35,46 | -1,94 % | €36,10 | €36,30 | €35,46 | 56,81K |
| 2026-09-29 | €36,16 | -0,39 % | €36,20 | €37,08 | €36,12 | 48,05K |
| 2026-09-28 | €36,30 | -2,79 % | €37,50 | €37,50 | €36,30 | 96,26K |
| 2026-09-25 | €37,34 | +0,38 % | €37,56 | €37,56 | €36,90 | 45,32K |
| 2026-09-24 | €37,20 | -0,05 % | €37,40 | €37,84 | €37,20 | 50,82K |
| 2026-09-23 | €37,22 | -1,06 % | €37,26 | €37,70 | €36,74 | 37,83K |
| 2026-09-22 | €37,62 | +1,51 % | €37,42 | €38,26 | €37,06 | 43,02K |
| 2026-09-21 | €37,06 | +1,70 % | €36,56 | €37,30 | €36,10 | 92,19K |
| 2026-09-18 | €36,44 | +1,22 % | €36,16 | €37,00 | €35,70 | 636,29K |
| 2026-09-17 | €36,00 | -1,32 % | €36,30 | €36,64 | €35,94 | 49,18K |
| 2026-09-16 | €36,48 | -0,55 % | €36,50 | €37,02 | €36,28 | 39,71K |
| 2026-09-15 | €36,68 | -2,24 % | €37,40 | €37,46 | €36,68 | 32,38K |
| 2026-09-14 | €37,52 | +0,54 % | €37,38 | €37,94 | €37,12 | 42,10K |
| 2026-09-11 | €37,32 | -0,59 % | €37,80 | €37,84 | €37,32 | 30,53K |
| 2026-09-10 | €37,54 | +0,48 % | €37,24 | €37,90 | €37,24 | 41,36K |
| 2026-09-09 | €37,36 | +0,21 % | €37,64 | €37,72 | €37,02 | 50,56K |
| 2026-09-08 | €37,28 | -0,69 % | €37,66 | €37,66 | €37,18 | 41,51K |
| 2026-09-07 | €37,54 | -0,16 % | €37,46 | €38,06 | €36,82 | 38,34K |
| 2026-09-04 | €37,60 | -1,52 % | €38,12 | €38,32 | €37,56 | 51,92K |
| 2026-09-03 | €38,18 | +1,38 % | €37,88 | €38,46 | €37,52 | 56,77K |
| 2026-09-02 | €37,66 | -0,95 % | €37,70 | €37,80 | €37,28 | 69,84K |
| 2026-09-01 | €38,02 | -3,01 % | €39,20 | €39,22 | €37,96 | 87,46K |
| 2026-08-31 | €39,20 | -0,05 % | €38,94 | €39,82 | €38,94 | 86,53K |
| 2026-08-28 | €39,22 | -1,21 % | €39,88 | €40,00 | €38,88 | 80,43K |
| 2026-08-27 | €39,70 | +0,05 % | €39,30 | €39,70 | €39,08 | 46,59K |
| 2026-08-26 | €39,68 | +0,56 % | €39,78 | €40,58 | €39,24 | 59,24K |
| 2026-08-25 | €39,46 | -0,40 % | €39,62 | €39,62 | €39,14 | 37,83K |
| 2026-08-24 | €39,62 | +1,85 % | €39,00 | €39,72 | €38,84 | 55,25K |
| 2026-08-21 | €38,90 | -0,26 % | €38,90 | €39,10 | €38,46 | 77,58K |
| 2026-08-20 | €39,00 | -3,13 % | €39,88 | €40,00 | €38,74 | 117,36K |
| 2026-08-19 | €40,26 | +0,75 % | €39,90 | €40,40 | €39,66 | 60,29K |
| 2026-08-18 | €39,96 | -0,89 % | €40,18 | €40,60 | €39,90 | 51,19K |
| 2026-08-17 | €40,32 | -0,54 % | €40,40 | €41,04 | €40,02 | 64,78K |
| 2026-08-14 | €40,54 | +1,71 % | €40,50 | €40,92 | €40,04 | 222,61K |
| 2026-08-13 | €39,86 | -0,10 % | €40,16 | €41,16 | €39,28 | 150,18K |
| 2026-08-12 | €39,90 | +0,05 % | €40,08 | €40,16 | €39,44 | 104,72K |
| 2026-08-11 | €39,88 | +0,10 % | €39,66 | €40,24 | €39,38 | 65,30K |
| 2026-08-10 | €39,84 | -2,50 % | €40,68 | €40,68 | €39,56 | 95,32K |
| 2026-08-07 | €40,86 | +0,64 % | €40,70 | €41,00 | €40,10 | 105,12K |
| 2026-08-06 | €40,60 | -0,49 % | €40,60 | €41,46 | €40,60 | 86,99K |
| 2026-08-05 | €40,80 | -0,39 % | €42,00 | €42,00 | €40,74 | 95,25K |
| 2026-08-04 | €40,96 | -0,15 % | €41,24 | €41,24 | €40,28 | 144,53K |
| 2026-08-03 | €41,02 | +3,48 % | €39,26 | €41,02 | €39,22 | 170,83K |
| 2026-07-31 | €39,64 | +0,10 % | €39,50 | €39,98 | €39,30 | 70,75K |
| 2026-07-30 | €39,60 | -1,00 % | €40,20 | €40,52 | €39,20 | 149,12K |
| 2026-07-29 | €40,00 | +6,55 % | €39,00 | €40,18 | €37,90 | 473,85K |
| 2026-07-28 | €37,54 | +2,40 % | €36,80 | €37,54 | €36,68 | 67,60K |
| 2026-07-27 | €36,66 | +4,21 % | €35,96 | €36,68 | €35,76 | 97,20K |
| 2026-07-24 | €35,18 | +1,15 % | €35,12 | €35,34 | €34,62 | 38,91K |
| 2026-07-23 | €34,78 | -1,31 % | €35,02 | €35,30 | €34,70 | 47,05K |
| 2026-07-22 | €35,24 | -0,28 % | €35,68 | €35,98 | €35,08 | 35,72K |
| 2026-07-21 | €35,34 | -1,56 % | €35,58 | €35,76 | €35,14 | 65,84K |
| 2026-07-20 | €35,90 | +0,39 % | €35,76 | €36,30 | €35,72 | 42,03K |
| 2026-07-17 | €35,76 | -0,61 % | €35,92 | €36,18 | €35,50 | 77,06K |
| 2026-07-16 | €35,98 | +1,30 % | €35,72 | €36,52 | €35,34 | 109,07K |
| 2026-07-15 | €35,52 | +1,20 % | €35,16 | €35,74 | €34,50 | 39,34K |
| 2026-07-14 | €35,10 | -0,28 % | €35,00 | €35,28 | €34,34 | 40,38K |
| 2026-07-13 | €35,20 | +0,69 % | €34,80 | €35,30 | €34,72 | 57,49K |
| 2026-07-10 | €34,96 | +2,64 % | €34,14 | €34,98 | €34,00 | 71,23K |
| 2026-07-09 | €34,06 | +0,77 % | €34,12 | €34,12 | €33,52 | 41,40K |
| 2026-07-08 | €33,80 | -2,99 % | €34,50 | €34,84 | €33,48 | 71,11K |
| 2026-07-07 | €34,84 | -1,30 % | €35,40 | €35,48 | €34,78 | 47,03K |
| 2026-07-06 | €35,30 | +1,55 % | €35,00 | €35,90 | €35,00 | 63,15K |
| 2026-07-03 | €34,76 | 0,00 % | €34,90 | €34,98 | €34,32 | 49,79K |
| 2026-07-02 | €34,76 | +1,52 % | €34,50 | €35,04 | €34,00 | 94,75K |
| 2026-07-01 | €34,24 | +0,41 % | €34,16 | €34,48 | €33,48 | 107,10K |
| 2026-06-30 | €34,10 | +1,19 % | €34,02 | €34,14 | €33,40 | 93,42K |
| 2026-06-29 | €33,70 | -0,18 % | €33,68 | €34,06 | €33,50 | 42,46K |
| 2026-06-26 | €33,76 | +1,50 % | €33,58 | €33,76 | €32,58 | 57,89K |
| 2026-06-25 | €33,26 | -0,48 % | €33,34 | €33,88 | €33,04 | 69,90K |
| 2026-06-24 | €33,42 | -2,22 % | €34,50 | €34,50 | €32,50 | 99,48K |
| 2026-06-23 | €34,18 | -1,67 % | €34,46 | €34,46 | €34,00 | 58,93K |
| 2026-06-22 | €34,76 | -2,19 % | €35,76 | €35,80 | €34,46 | 93,80K |
| 2026-06-19 | €35,54 | +1,78 % | €35,06 | €36,36 | €34,76 | 758,72K |
| 2026-06-18 | €34,92 | -0,74 % | €34,98 | €35,14 | €34,38 | 137,85K |
| 2026-06-17 | €35,18 | +1,03 % | €34,72 | €35,32 | €34,72 | 79,89K |
| 2026-06-16 | €34,82 | -1,69 % | €35,50 | €35,74 | €34,80 | 74,09K |
| 2026-06-15 | €35,42 | +3,51 % | €35,04 | €36,78 | €35,00 | 170,47K |
| 2026-06-12 | €34,22 | +0,29 % | €33,80 | €34,66 | €33,80 | 77,21K |
| 2026-06-11 | €34,12 | -0,87 % | €34,30 | €34,92 | €33,94 | 95,95K |
| 2026-06-10 | €34,42 | -0,98 % | €34,96 | €35,06 | €34,20 | 104,62K |
| 2026-06-09 | €34,76 | +0,12 % | €34,96 | €35,96 | €34,60 | 152,84K |
| 2026-06-08 | €34,72 | -0,52 % | €34,56 | €35,02 | €34,14 | 87,50K |
| 2026-06-05 | €34,90 | -1,08 % | €35,46 | €35,82 | €34,90 | 101,51K |
| 2026-06-04 | €35,28 | -0,73 % | €34,42 | €35,76 | €34,18 | 171,34K |
| 2026-06-03 | €35,54 | -4,97 % | €35,70 | €36,74 | €34,92 | 245,84K |
| 2026-06-02 | €37,40 | -2,20 % | €38,26 | €38,58 | €37,14 | 120,98K |
| 2026-06-01 | €38,24 | +1,27 % | €38,00 | €38,70 | €37,62 | 112,07K |
| 2026-05-29 | €37,76 | +1,12 % | €37,48 | €37,94 | €37,06 | 192,09K |