17,740€
0,74%
Echtzeit-Aktienkurs STRATEC SE
Bid:
Ask:
Aktienkurse zur STRATEC SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 17,13 | 17,34 | 16,43 | 17,28 | 0,93% | 2.636,00 |
| 04.05.2026 | 18,12 | 18,23 | 16,75 | 17,12 | -5,52% | 2.941,00 |
| 30.04.2026 | 18,24 | 18,28 | 17,28 | 18,12 | -0,49% | 1.140,00 |
| 29.04.2026 | 17,77 | 18,50 | 17,23 | 18,21 | 2,59% | 921,00 |
| 28.04.2026 | 18,63 | 18,74 | 17,40 | 17,75 | -4,83% | 1.326,00 |
| 27.04.2026 | 18,56 | 19,13 | 18,35 | 18,65 | 0,38% | 6.500,00 |
| 24.04.2026 | 18,51 | 18,62 | 17,92 | 18,58 | 0,98% | 726,00 |
| 23.04.2026 | 18,98 | 19,21 | 18,36 | 18,40 | -3,26% | 1.814,00 |
| 22.04.2026 | 19,74 | 20,08 | 19,01 | 19,02 | -3,40% | 540,00 |
| 21.04.2026 | 19,69 | 20,07 | 19,46 | 19,69 | 0,77% | 3.918,00 |
| 20.04.2026 | 19,31 | 19,77 | 19,05 | 19,54 | 0,62% | 3.427,00 |
| 17.04.2026 | 18,51 | 19,88 | 18,48 | 19,42 | 5,14% | 1.872,00 |
| 16.04.2026 | 18,83 | 18,83 | 18,32 | 18,47 | -1,86% | 1.824,00 |
| 15.04.2026 | 18,59 | 19,24 | 18,34 | 18,82 | 1,02% | 1.270,00 |
| 14.04.2026 | 17,41 | 18,86 | 17,40 | 18,63 | 7,07% | 2.100,00 |
| 13.04.2026 | 17,41 | 17,88 | 17,04 | 17,40 | -0,34% | 1.787,00 |
| 10.04.2026 | 17,37 | 17,85 | 17,02 | 17,46 | 0,40% | 679,00 |
| 09.04.2026 | 17,33 | 17,47 | 16,88 | 17,39 | -0,51% | 887,00 |
| 08.04.2026 | 17,44 | 18,04 | 17,21 | 17,48 | 2,94% | 5.221,00 |
| 07.04.2026 | 17,77 | 17,91 | 16,51 | 16,98 | -4,66% | 1.438,00 |
| 02.04.2026 | 17,56 | 18,20 | 17,35 | 17,81 | 1,42% | 3.228,00 |
| 01.04.2026 | 17,28 | 17,70 | 17,26 | 17,56 | 1,68% | 1.094,00 |
| 31.03.2026 | 17,07 | 17,33 | 16,65 | 17,27 | 1,59% | 84,00 |
| 30.03.2026 | 17,10 | 17,21 | 16,44 | 17,00 | -1,28% | 3.457,00 |
| 27.03.2026 | 17,97 | 18,08 | 16,74 | 17,22 | -4,07% | 933,00 |
| 26.03.2026 | 18,50 | 19,39 | 17,66 | 17,95 | -3,49% | 1.700,00 |
| 25.03.2026 | 19,09 | 19,47 | 17,97 | 18,60 | -2,62% | 1.947,00 |
| 24.03.2026 | 19,07 | 19,27 | 18,79 | 19,10 | -0,10% | 540,00 |
| 23.03.2026 | 18,85 | 19,27 | 18,38 | 19,12 | 1,22% | 3.503,00 |
| 20.03.2026 | 19,11 | 19,20 | 18,69 | 18,89 | -1,20% | 584,00 |
| 19.03.2026 | 19,21 | 19,35 | 18,62 | 19,12 | -0,52% | 2.516,00 |
| 18.03.2026 | 19,21 | 19,79 | 18,81 | 19,22 | 0,52% | 7.948,00 |
| 17.03.2026 | 19,04 | 19,25 | 18,70 | 19,12 | 0,31% | 4.199,00 |
| 16.03.2026 | 18,96 | 19,45 | 18,66 | 19,06 | 0,69% | 478,00 |
| 13.03.2026 | 18,91 | 19,30 | 18,40 | 18,93 | -0,05% | 1.230,00 |
| 12.03.2026 | 19,30 | 19,32 | 18,45 | 18,94 | -1,66% | 2.748,00 |
| 11.03.2026 | 19,08 | 19,87 | 18,64 | 19,26 | 1,10% | 1.295,00 |
| 10.03.2026 | 19,49 | 19,54 | 18,84 | 19,05 | -1,30% | 2.029,00 |
| 09.03.2026 | 19,20 | 19,54 | 19,03 | 19,30 | -1,18% | 1.377,00 |
| 06.03.2026 | 19,68 | 19,69 | 18,92 | 19,53 | -0,61% | 1.670,00 |
| 05.03.2026 | 20,17 | 20,19 | 19,28 | 19,65 | -2,87% | 2.287,00 |
| 04.03.2026 | 19,98 | 20,33 | 19,92 | 20,23 | 0,85% | 5.100,00 |
| 03.03.2026 | 20,53 | 20,58 | 19,66 | 20,06 | -2,74% | 1.557,00 |
| 02.03.2026 | 20,93 | 21,00 | 20,35 | 20,63 | -2,14% | 615,00 |
| 27.02.2026 | 20,98 | 21,23 | 20,73 | 21,08 | 0,48% | - |
| 26.02.2026 | 20,75 | 21,35 | 20,75 | 20,98 | 1,08% | 348,00 |
| 25.02.2026 | 20,78 | 20,78 | 20,40 | 20,75 | 0,24% | 550,00 |
| 24.02.2026 | 20,19 | 21,03 | 20,13 | 20,70 | 2,45% | 563,00 |
| 23.02.2026 | 20,38 | 21,00 | 20,08 | 20,21 | -0,86% | 629,00 |
| 20.02.2026 | 20,17 | 20,53 | 19,88 | 20,38 | 1,04% | 1.401,00 |
| 19.02.2026 | 20,05 | 20,85 | 19,67 | 20,17 | -0,93% | 758,00 |
| 18.02.2026 | 21,15 | 21,15 | 20,28 | 20,36 | -2,23% | 655,00 |
| 17.02.2026 | 19,89 | 21,05 | 19,19 | 20,83 | 5,36% | 976,00 |
| 16.02.2026 | 20,28 | 20,28 | 19,48 | 19,77 | -1,52% | 1.337,00 |
| 13.02.2026 | 19,93 | 20,29 | 19,58 | 20,07 | -1,06% | 2.062,00 |
| 12.02.2026 | 20,83 | 20,88 | 19,62 | 20,29 | -2,12% | 1.907,00 |
| 11.02.2026 | 20,60 | 20,80 | 20,20 | 20,73 | 1,10% | 1.106,00 |
| 10.02.2026 | 20,98 | 21,03 | 20,28 | 20,50 | -2,38% | 760,00 |
| 09.02.2026 | 21,00 | 21,93 | 20,60 | 21,00 | -0,59% | 1.856,00 |
| 06.02.2026 | 20,98 | 21,80 | 20,55 | 21,13 | 1,08% | 356,00 |
| 05.02.2026 | 21,83 | 21,83 | 20,85 | 20,90 | -4,13% | 3.741,00 |
| 04.02.2026 | 21,78 | 21,85 | 20,85 | 21,80 | 1,63% | 1.125,00 |
| 03.02.2026 | 22,28 | 22,50 | 21,43 | 21,45 | -4,45% | 989,00 |
| 02.02.2026 | 22,58 | 22,63 | 21,88 | 22,45 | -0,55% | 733,00 |
| 30.01.2026 | 22,73 | 22,88 | 22,40 | 22,58 | -0,99% | 487,00 |
| 29.01.2026 | 22,80 | 22,93 | 22,38 | 22,80 | 0,00% | 62,00 |
| 28.01.2026 | 23,13 | 23,23 | 22,40 | 22,80 | -1,08% | 5.640,00 |
| 27.01.2026 | 23,15 | 23,68 | 22,75 | 23,05 | -0,32% | 1.825,00 |
| 26.01.2026 | 23,13 | 23,33 | 22,78 | 23,13 | 0,33% | 444,00 |
| 23.01.2026 | 22,88 | 23,20 | 22,73 | 23,05 | 0,66% | 2.168,00 |
| 22.01.2026 | 22,80 | 23,30 | 22,38 | 22,90 | 0,22% | 1.950,00 |
| 21.01.2026 | 22,10 | 23,08 | 21,98 | 22,85 | 4,70% | 1.624,00 |
| 20.01.2026 | 22,60 | 23,00 | 21,73 | 21,83 | -3,43% | 2.794,00 |
| 19.01.2026 | 23,33 | 23,38 | 22,20 | 22,60 | -5,34% | 2.957,00 |
| 16.01.2026 | 23,95 | 24,30 | 23,70 | 23,88 | -0,21% | 700,00 |
| 15.01.2026 | 23,80 | 24,15 | 23,48 | 23,93 | 0,84% | 3.440,00 |
| 14.01.2026 | 23,60 | 24,18 | 23,50 | 23,73 | 0,64% | 375,00 |
| 13.01.2026 | 23,43 | 23,90 | 23,33 | 23,58 | 1,51% | - |
| 12.01.2026 | 23,95 | 23,95 | 22,80 | 23,23 | -4,62% | 3.821,00 |
| 09.01.2026 | 22,18 | 24,43 | 21,98 | 24,35 | 9,32% | 1.321,00 |
| 08.01.2026 | 22,23 | 22,50 | 21,95 | 22,28 | -0,11% | 5.570,00 |
| 07.01.2026 | 22,60 | 22,73 | 22,10 | 22,30 | -1,76% | 1.220,00 |
| 06.01.2026 | 22,28 | 22,95 | 22,28 | 22,70 | 2,02% | 771,00 |
| 05.01.2026 | 22,20 | 22,38 | 21,78 | 22,25 | 0,79% | 2.520,00 |
| 02.01.2026 | 22,45 | 22,83 | 22,05 | 22,08 | -2,75% | 2.031,00 |
| 30.12.2025 | 22,35 | 22,70 | 22,18 | 22,70 | 1,45% | 258,00 |
| 29.12.2025 | 21,95 | 22,73 | 21,93 | 22,38 | 0,67% | 4.215,00 |
| 23.12.2025 | 22,50 | 22,50 | 21,88 | 22,23 | -1,22% | 4.195,00 |
| 22.12.2025 | 21,88 | 22,75 | 21,78 | 22,50 | 1,24% | 2.205,00 |
| 19.12.2025 | 22,45 | 22,68 | 21,98 | 22,23 | -0,89% | 1.213,00 |
| 18.12.2025 | 22,13 | 22,48 | 21,93 | 22,43 | 1,24% | 734,00 |
| 17.12.2025 | 22,20 | 22,23 | 21,80 | 22,15 | -0,34% | - |
| 16.12.2025 | 22,10 | 22,25 | 21,78 | 22,23 | 0,34% | 138,00 |
| 15.12.2025 | 22,20 | 22,28 | 21,90 | 22,15 | 0,11% | 1.630,00 |
| 12.12.2025 | 22,03 | 22,35 | 21,68 | 22,13 | 0,57% | 5.580,00 |
| 11.12.2025 | 22,23 | 22,23 | 21,60 | 22,00 | -1,35% | 1.160,00 |
| 10.12.2025 | 22,30 | 22,55 | 21,93 | 22,30 | -0,34% | 1.674,00 |
| 09.12.2025 | 22,60 | 23,33 | 21,98 | 22,38 | -1,97% | 1.014,00 |
| 08.12.2025 | 22,95 | 23,05 | 22,38 | 22,83 | -0,65% | 2.246,00 |
| 05.12.2025 | 22,85 | 23,25 | 22,48 | 22,98 | 0,99% | 1.540,00 |