27,050€
4,34%
Echtzeit-Aktienkurs STRATEC SE NA O.N.
Bid:
Ask:
Aktienkurse zur STRATEC SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 25,88 | 27,55 | 25,85 | 27,05 | 4,34% | 930,00 |
| 11.11.2026 | 24,63 | 25,98 | 24,58 | 25,93 | 2,98% | 306,00 |
| 10.11.2026 | 24,78 | 25,18 | 24,65 | 25,18 | 1,31% | 675,00 |
| 09.11.2026 | 25,00 | 25,25 | 24,20 | 24,85 | -0,40% | 1.430,00 |
| 06.11.2026 | 24,80 | 25,73 | 24,48 | 24,95 | -0,80% | 1.738,00 |
| 05.11.2026 | 25,33 | 26,13 | 24,75 | 25,15 | -0,79% | 1.301,00 |
| 04.11.2026 | 25,05 | 25,78 | 24,75 | 25,35 | 1,60% | 6.157,00 |
| 03.11.2026 | 23,78 | 25,45 | 23,28 | 24,95 | 4,39% | 1.920,00 |
| 02.11.2026 | 22,88 | 24,23 | 22,80 | 23,90 | 5,05% | 3.148,00 |
| 30.10.2026 | 22,78 | 23,45 | 22,48 | 22,75 | -1,09% | 653,00 |
| 29.10.2026 | 23,08 | 23,08 | 22,75 | 23,00 | -0,11% | 1.410,00 |
| 28.10.2026 | 23,30 | 23,30 | 22,73 | 23,03 | -1,50% | 454,00 |
| 27.10.2026 | 23,28 | 23,38 | 22,75 | 23,38 | -0,43% | 636,00 |
| 26.10.2026 | 23,80 | 24,20 | 23,20 | 23,48 | -1,26% | 2.920,00 |
| 23.10.2026 | 23,43 | 24,15 | 23,35 | 23,78 | 0,96% | 490,00 |
| 22.10.2026 | 22,93 | 23,78 | 22,53 | 23,55 | 2,17% | 180,00 |
| 21.10.2026 | 22,90 | 23,55 | 22,40 | 23,05 | 1,43% | 1.216,00 |
| 20.10.2026 | 22,53 | 23,20 | 22,45 | 22,73 | 0,55% | 456,00 |
| 19.10.2026 | 23,58 | 23,78 | 22,45 | 22,60 | -4,14% | 786,00 |
| 16.10.2026 | 23,68 | 24,53 | 23,40 | 23,58 | -1,46% | 412,00 |
| 15.10.2026 | 23,88 | 23,93 | 23,83 | 23,93 | 0,63% | - |
| 14.10.2026 | 23,48 | 24,73 | 23,48 | 23,78 | 1,39% | 1.374,00 |
| 13.10.2026 | 23,35 | 23,90 | 23,20 | 23,45 | 0,54% | 2.805,00 |
| 12.10.2026 | 22,58 | 23,53 | 22,58 | 23,33 | 2,75% | 2.296,00 |
| 09.10.2026 | 22,03 | 23,10 | 21,53 | 22,70 | 2,71% | 548,00 |
| 08.10.2026 | 22,63 | 23,20 | 21,85 | 22,10 | -2,21% | 516,00 |
| 07.10.2026 | 22,13 | 22,78 | 22,13 | 22,60 | 1,12% | 1.065,00 |
| 06.10.2026 | 20,50 | 22,43 | 20,50 | 22,35 | 7,32% | 959,00 |
| 05.10.2026 | 21,65 | 21,68 | 20,68 | 20,83 | -4,25% | 1.317,00 |
| 02.10.2026 | 21,63 | 21,88 | 21,25 | 21,75 | 0,23% | 919,00 |
| 01.10.2026 | 21,93 | 22,33 | 21,58 | 21,70 | -1,70% | 3.532,00 |
| 30.09.2026 | 22,13 | 22,53 | 21,88 | 22,08 | -0,56% | 723,00 |
| 29.09.2026 | 22,48 | 22,55 | 21,98 | 22,20 | -1,33% | 1.877,00 |
| 28.09.2026 | 23,35 | 23,35 | 22,30 | 22,50 | -3,33% | 330,00 |
| 25.09.2026 | 22,65 | 23,28 | 22,45 | 23,28 | 2,53% | 2.672,00 |
| 24.09.2026 | 22,53 | 22,85 | 22,13 | 22,70 | 0,33% | 2.700,00 |
| 23.09.2026 | 23,08 | 23,08 | 22,28 | 22,63 | -1,52% | 3.996,00 |
| 22.09.2026 | 22,70 | 23,25 | 22,70 | 22,98 | -0,54% | 2.264,00 |
| 21.09.2026 | 24,65 | 24,80 | 23,03 | 23,10 | -4,94% | 3.011,00 |
| 18.09.2026 | 24,15 | 24,98 | 24,13 | 24,30 | 0,41% | 237,00 |
| 17.09.2026 | 25,13 | 25,23 | 24,05 | 24,20 | -2,81% | 3.524,00 |
| 16.09.2026 | 25,30 | 25,48 | 24,58 | 24,90 | -1,97% | 36,00 |
| 15.09.2026 | 25,30 | 25,83 | 25,23 | 25,40 | 0,00% | 1.832,00 |
| 14.09.2026 | 24,70 | 25,48 | 24,45 | 25,40 | 2,42% | 4.073,00 |
| 11.09.2026 | 24,43 | 25,18 | 24,30 | 24,80 | 2,16% | 3.384,00 |
| 10.09.2026 | 24,70 | 25,48 | 24,20 | 24,28 | -1,82% | 1.756,00 |
| 09.09.2026 | 24,18 | 24,83 | 23,95 | 24,73 | 2,28% | 41,00 |
| 08.09.2026 | 24,38 | 24,55 | 23,80 | 24,18 | -1,12% | 2.463,00 |
| 07.09.2026 | 24,68 | 24,68 | 24,05 | 24,45 | -0,61% | 2.048,00 |
| 04.09.2026 | 24,70 | 24,73 | 23,95 | 24,60 | -0,81% | 1.503,00 |
| 03.09.2026 | 24,45 | 25,05 | 24,28 | 24,80 | 1,02% | 1.439,00 |
| 02.09.2026 | 24,63 | 25,40 | 24,15 | 24,55 | -1,41% | 1.334,00 |
| 01.09.2026 | 25,48 | 25,88 | 24,70 | 24,90 | -1,48% | 2.212,00 |
| 31.08.2026 | 23,88 | 26,40 | 23,88 | 25,28 | 4,12% | 3.762,00 |
| 28.08.2026 | 22,63 | 24,30 | 22,63 | 24,28 | 6,70% | 3.790,00 |
| 27.08.2026 | 22,75 | 23,25 | 22,63 | 22,75 | -0,11% | 355,00 |
| 26.08.2026 | 22,93 | 23,15 | 22,30 | 22,78 | -0,44% | 4.311,00 |
| 25.08.2026 | 22,35 | 23,05 | 22,25 | 22,88 | 2,12% | 3.800,00 |
| 24.08.2026 | 21,50 | 22,68 | 21,50 | 22,40 | 3,46% | 3.986,00 |
| 21.08.2026 | 21,45 | 21,78 | 21,45 | 21,65 | 0,23% | 18,00 |
| 20.08.2026 | 21,50 | 21,88 | 21,43 | 21,60 | 0,82% | 48,00 |
| 19.08.2026 | 21,60 | 22,10 | 21,28 | 21,43 | 23,99% | 810,00 |
| 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 |