26,950€
-1,10%
Echtzeit-Aktienkurs STRATEC SE
Bid:
Ask:
Aktienkurse zur STRATEC SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2025 | 27,48 | 27,55 | 26,88 | 26,95 | -2,44% | - |
| 11.07.2025 | 27,88 | 28,13 | 27,23 | 27,63 | -1,07% | - |
| 10.07.2025 | 26,90 | 28,18 | 26,75 | 27,93 | 4,00% | 7.450,00 |
| 09.07.2025 | 26,50 | 27,05 | 26,40 | 26,85 | 0,28% | 5.750,00 |
| 08.07.2025 | 26,43 | 26,80 | 26,38 | 26,78 | 1,23% | 17.700,00 |
| 07.07.2025 | 26,90 | 26,98 | 26,45 | 26,45 | -1,12% | - |
| 04.07.2025 | 26,95 | 26,95 | 26,55 | 26,75 | -0,93% | - |
| 03.07.2025 | 27,03 | 27,63 | 26,80 | 27,00 | 0,00% | - |
| 02.07.2025 | 26,90 | 27,25 | 26,73 | 27,00 | 1,12% | 10.945,00 |
| 01.07.2025 | 26,20 | 27,15 | 25,75 | 26,70 | 1,81% | - |
| 30.06.2025 | 26,48 | 27,60 | 26,03 | 26,23 | -1,69% | 5.047,00 |
| 27.06.2025 | 26,78 | 27,18 | 26,65 | 26,68 | 0,19% | 4.320,00 |
| 26.06.2025 | 27,65 | 27,68 | 26,58 | 26,63 | -3,79% | 7.400,00 |
| 25.06.2025 | 26,40 | 27,68 | 26,33 | 27,68 | 6,44% | 10.900,00 |
| 24.06.2025 | 24,28 | 26,08 | 23,98 | 26,00 | 7,77% | 10.560,00 |
| 23.06.2025 | 23,38 | 24,20 | 23,23 | 24,13 | 2,55% | 5.520,00 |
| 20.06.2025 | 23,83 | 23,95 | 23,28 | 23,53 | -0,84% | 1.730,00 |
| 19.06.2025 | 23,50 | 24,00 | 23,30 | 23,73 | 0,64% | 4.225,00 |
| 18.06.2025 | 23,95 | 24,00 | 23,20 | 23,58 | -1,57% | 4.800,00 |
| 17.06.2025 | 23,80 | 24,43 | 23,65 | 23,95 | 0,00% | - |
| 16.06.2025 | 24,53 | 24,65 | 23,30 | 23,95 | -2,74% | - |
| 13.06.2025 | 25,85 | 26,43 | 24,15 | 24,63 | -5,11% | 3.230,00 |
| 12.06.2025 | 26,13 | 26,23 | 25,65 | 25,95 | -0,95% | 6.874,00 |
| 11.06.2025 | 26,48 | 26,53 | 26,05 | 26,20 | -1,60% | - |
| 10.06.2025 | 26,60 | 26,73 | 26,33 | 26,63 | 0,00% | - |
| 09.06.2025 | 26,73 | 26,98 | 26,45 | 26,63 | -1,21% | - |
| 06.06.2025 | 26,48 | 27,23 | 26,20 | 26,95 | 1,51% | - |
| 05.06.2025 | 26,83 | 26,90 | 26,18 | 26,55 | -1,12% | - |
| 04.06.2025 | 26,93 | 27,28 | 26,70 | 26,85 | -0,46% | 2.200,00 |
| 03.06.2025 | 27,13 | 27,40 | 26,75 | 26,98 | -0,46% | 1.480,00 |
| 02.06.2025 | 28,00 | 28,13 | 26,85 | 27,10 | -3,73% | 4.675,00 |
| 30.05.2025 | 26,43 | 28,30 | 26,10 | 28,15 | 9,00% | 1.440,00 |
| 29.05.2025 | 25,95 | 26,20 | 25,58 | 25,83 | 0,78% | 3.450,00 |
| 28.05.2025 | 26,65 | 26,68 | 25,45 | 25,63 | -3,94% | 342,00 |
| 27.05.2025 | 27,18 | 27,30 | 26,20 | 26,68 | -1,93% | 10.395,00 |
| 26.05.2025 | 26,75 | 27,25 | 26,48 | 27,20 | 3,62% | 9.900,00 |
| 23.05.2025 | 27,63 | 27,73 | 25,55 | 26,25 | -3,85% | 14.535,00 |
| 22.05.2025 | 28,50 | 28,58 | 27,03 | 27,30 | -4,04% | 3.977,00 |
| 21.05.2025 | 27,00 | 28,68 | 26,85 | 28,45 | 6,75% | 2.222,00 |
| 20.05.2025 | 25,88 | 27,38 | 25,85 | 26,65 | 2,70% | 5.460,00 |
| 19.05.2025 | 27,45 | 28,10 | 25,83 | 25,95 | 1,67% | 5.258,00 |
| 16.05.2025 | 23,60 | 25,73 | 23,10 | 25,53 | 7,59% | 7.281,00 |
| 15.05.2025 | 23,95 | 24,38 | 23,20 | 23,73 | -1,25% | - |
| 14.05.2025 | 24,90 | 25,25 | 23,95 | 24,03 | -3,51% | 700,00 |
| 13.05.2025 | 24,88 | 25,65 | 24,45 | 24,90 | 0,00% | 725,00 |
| 12.05.2025 | 24,30 | 25,23 | 24,05 | 24,90 | 1,63% | 276,00 |
| 09.05.2025 | 23,33 | 24,73 | 23,30 | 24,50 | 4,93% | 210,00 |
| 08.05.2025 | 23,85 | 24,20 | 23,20 | 23,35 | -1,27% | 4.555,00 |
| 07.05.2025 | 24,60 | 25,05 | 23,60 | 23,65 | -3,76% | 6.000,00 |
| 06.05.2025 | 24,63 | 24,73 | 23,90 | 24,58 | -0,41% | 7.694,00 |
| 05.05.2025 | 24,45 | 24,93 | 24,35 | 24,68 | 0,82% | - |
| 02.05.2025 | 24,25 | 24,63 | 23,50 | 24,48 | 1,14% | 4.900,00 |
| 30.04.2025 | 25,15 | 25,20 | 23,95 | 24,20 | -3,68% | 1.400,00 |
| 29.04.2025 | 25,53 | 25,73 | 25,10 | 25,13 | -1,08% | 4.600,00 |
| 28.04.2025 | 25,53 | 26,03 | 25,30 | 25,40 | 0,30% | 7.600,00 |
| 25.04.2025 | 25,63 | 25,70 | 24,95 | 25,33 | -1,17% | - |
| 24.04.2025 | 24,85 | 25,65 | 24,55 | 25,63 | 3,22% | 7.800,00 |
| 23.04.2025 | 23,30 | 24,98 | 22,48 | 24,83 | 7,24% | 3.555,00 |
| 22.04.2025 | 23,05 | 23,40 | 22,38 | 23,15 | 0,43% | 3.066,00 |
| 17.04.2025 | 23,13 | 23,18 | 22,75 | 23,05 | 0,22% | 520,00 |
| 16.04.2025 | 22,93 | 23,23 | 22,78 | 23,00 | -0,43% | 7.040,00 |
| 15.04.2025 | 23,13 | 23,25 | 22,65 | 23,10 | -0,11% | 3.800,00 |
| 14.04.2025 | 22,63 | 23,13 | 22,60 | 23,13 | 2,55% | 1.528,00 |
| 11.04.2025 | 22,63 | 22,80 | 21,68 | 22,55 | 0,45% | 2.916,00 |
| 10.04.2025 | 23,45 | 23,90 | 22,13 | 22,45 | -5,07% | - |
| 09.04.2025 | 22,18 | 23,70 | 21,98 | 23,65 | 6,29% | 1.015,00 |
| 08.04.2025 | 22,80 | 23,00 | 22,23 | 22,25 | -1,44% | 10.296,00 |
| 07.04.2025 | 22,25 | 23,55 | 20,85 | 22,58 | -1,20% | 112,00 |
| 04.04.2025 | 23,63 | 24,10 | 21,75 | 22,85 | -3,18% | 6.788,00 |
| 03.04.2025 | 23,38 | 25,18 | 23,20 | 23,60 | -0,84% | 1.080,00 |
| 02.04.2025 | 24,78 | 24,95 | 23,50 | 23,80 | -3,55% | 5.700,00 |
| 01.04.2025 | 24,83 | 25,08 | 24,35 | 24,68 | -0,80% | 1.400,00 |
| 31.03.2025 | 25,25 | 25,40 | 24,00 | 24,88 | -2,26% | 2.600,00 |
| 28.03.2025 | 24,88 | 25,50 | 24,88 | 25,45 | 2,52% | 3.475,00 |
| 27.03.2025 | 24,88 | 25,20 | 24,78 | 24,83 | -0,60% | 1.950,00 |
| 26.03.2025 | 25,75 | 25,88 | 24,83 | 24,98 | -3,01% | 1.620,00 |
| 25.03.2025 | 26,53 | 26,58 | 25,50 | 25,75 | -3,01% | 9.670,00 |
| 24.03.2025 | 26,58 | 26,68 | 26,08 | 26,55 | -0,19% | 4.260,00 |
| 21.03.2025 | 26,60 | 26,90 | 26,08 | 26,60 | 0,00% | 6.050,00 |
| 20.03.2025 | 28,55 | 28,58 | 26,40 | 26,60 | -7,24% | 6.700,00 |
| 19.03.2025 | 29,50 | 29,70 | 28,20 | 28,68 | -2,80% | 8.400,00 |
| 18.03.2025 | 29,40 | 29,93 | 29,30 | 29,50 | 0,25% | 4.512,00 |
| 17.03.2025 | 28,10 | 29,43 | 28,10 | 29,43 | 4,44% | 3.600,00 |
| 14.03.2025 | 27,75 | 28,53 | 27,50 | 28,18 | 2,27% | 5.600,00 |
| 13.03.2025 | 26,93 | 27,73 | 26,15 | 27,55 | 2,32% | 11.442,00 |
| 12.03.2025 | 26,73 | 27,15 | 26,63 | 26,93 | 1,03% | - |
| 11.03.2025 | 27,15 | 27,40 | 26,45 | 26,65 | -1,39% | 1.576,00 |
| 10.03.2025 | 28,03 | 28,05 | 26,93 | 27,03 | -3,74% | 6.465,00 |
| 07.03.2025 | 28,80 | 29,00 | 27,45 | 28,08 | -2,60% | 3.255,00 |
| 06.03.2025 | 28,23 | 29,23 | 28,20 | 28,83 | 2,31% | 5.245,00 |
| 05.03.2025 | 27,85 | 29,13 | 27,73 | 28,18 | 1,71% | 7.597,00 |
| 04.03.2025 | 28,48 | 28,48 | 27,10 | 27,70 | -2,81% | - |
| 03.03.2025 | 28,05 | 28,80 | 27,55 | 28,50 | 2,15% | 11.730,00 |
| 28.02.2025 | 27,03 | 28,50 | 26,13 | 27,90 | 3,14% | 5.042,00 |
| 27.02.2025 | 28,60 | 28,65 | 26,93 | 27,05 | -5,34% | 6.950,00 |
| 26.02.2025 | 29,15 | 29,28 | 28,20 | 28,58 | -1,72% | 2.660,00 |
| 25.02.2025 | 29,45 | 29,88 | 28,68 | 29,08 | -1,44% | - |
| 24.02.2025 | 30,35 | 30,38 | 29,28 | 29,50 | -2,16% | 1.610,00 |
| 21.02.2025 | 30,85 | 31,38 | 29,68 | 30,15 | -1,79% | 4.980,00 |
| 20.02.2025 | 30,45 | 31,18 | 30,43 | 30,70 | 0,90% | 6.300,00 |