Stroeer SE & Co. KGaA SAX
XETR · Almanya · Ticari Hizmetler
€35,96+0,50 (+%1,41)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |