22,600€
0,22%
Echtzeit-Aktienkurs STRATEC SE
Bid:
Ask:
Aktienkurse zur STRATEC SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 22,93 | 23,25 | 22,45 | 22,60 | 0,22% | 3.220,00 |
| 04.12.2025 | 23,53 | 23,63 | 22,53 | 22,55 | -1,96% | 1.120,00 |
| 03.12.2025 | 23,55 | 24,35 | 23,00 | 23,00 | -0,65% | 10.500,00 |
| 02.12.2025 | 22,78 | 24,05 | 22,68 | 23,15 | 4,04% | - |
| 01.12.2025 | 22,90 | 23,33 | 22,25 | 22,25 | 0,68% | 6.750,00 |
| 28.11.2025 | 22,33 | 22,73 | 21,95 | 22,10 | 0,45% | 1.325,00 |
| 27.11.2025 | 22,35 | 22,45 | 22,00 | 22,00 | -0,68% | 4.917,00 |
| 26.11.2025 | 21,55 | 22,53 | 21,28 | 22,15 | 4,48% | 2.201,00 |
| 25.11.2025 | 20,90 | 21,55 | 20,70 | 21,20 | 1,44% | 6.150,00 |
| 24.11.2025 | 19,75 | 20,95 | 19,74 | 20,90 | 5,66% | - |
| 21.11.2025 | 20,20 | 20,28 | 19,71 | 19,78 | -0,90% | 630,00 |
| 20.11.2025 | 20,55 | 20,60 | 19,88 | 19,96 | -0,45% | 2.800,00 |
| 19.11.2025 | 20,33 | 20,58 | 20,01 | 20,05 | -1,47% | - |
| 18.11.2025 | 20,55 | 20,83 | 20,03 | 20,35 | -1,69% | - |
| 17.11.2025 | 21,50 | 21,73 | 20,55 | 20,70 | -2,13% | 1.596,00 |
| 14.11.2025 | 21,35 | 21,53 | 20,93 | 21,15 | 0,48% | - |
| 13.11.2025 | 21,78 | 22,00 | 21,05 | 21,05 | -2,55% | 1.060,00 |
| 12.11.2025 | 21,55 | 21,85 | 21,40 | 21,60 | 2,13% | 3.045,00 |
| 11.11.2025 | 21,98 | 22,18 | 21,15 | 21,15 | -2,31% | - |
| 10.11.2025 | 20,28 | 22,20 | 20,25 | 21,65 | 8,36% | 3.980,00 |
| 07.11.2025 | 21,05 | 21,28 | 19,61 | 19,98 | -3,94% | 10.338,00 |
| 06.11.2025 | 21,90 | 21,90 | 20,55 | 20,80 | -5,45% | 3.340,00 |
| 05.11.2025 | 22,20 | 22,38 | 21,50 | 22,00 | -0,45% | 1.550,00 |
| 04.11.2025 | 22,88 | 23,08 | 21,73 | 22,10 | -4,23% | 9.800,00 |
| 03.11.2025 | 23,78 | 23,98 | 22,90 | 23,08 | -1,60% | 2.790,00 |
| 31.10.2025 | 22,80 | 23,85 | 22,75 | 23,45 | 3,76% | 8.560,00 |
| 30.10.2025 | 24,98 | 25,13 | 22,33 | 22,60 | -8,87% | 71.650,00 |
| 29.10.2025 | 25,45 | 25,58 | 24,50 | 24,80 | -2,75% | 10.266,00 |
| 28.10.2025 | 25,73 | 25,85 | 25,25 | 25,50 | -1,16% | - |
| 27.10.2025 | 26,68 | 26,95 | 25,40 | 25,80 | -2,09% | 4.860,00 |
| 24.10.2025 | 27,20 | 27,33 | 26,33 | 26,35 | -2,23% | 9.494,00 |
| 23.10.2025 | 28,95 | 29,03 | 26,13 | 26,95 | -5,77% | 5.603,00 |
| 22.10.2025 | 28,85 | 29,00 | 28,20 | 28,60 | 0,18% | 1.320,00 |
| 21.10.2025 | 28,78 | 28,95 | 27,95 | 28,55 | 0,35% | 1.430,00 |
| 20.10.2025 | 27,48 | 28,85 | 27,45 | 28,45 | 4,60% | - |
| 17.10.2025 | 27,38 | 27,63 | 27,03 | 27,20 | -1,45% | 3.720,00 |
| 16.10.2025 | 28,53 | 28,93 | 27,38 | 27,60 | -2,30% | 4.320,00 |
| 15.10.2025 | 29,43 | 29,43 | 27,85 | 28,25 | -3,42% | - |
| 14.10.2025 | 28,43 | 29,43 | 27,70 | 29,25 | 3,54% | 400,00 |
| 13.10.2025 | 28,23 | 29,13 | 28,18 | 28,25 | -1,74% | - |
| 10.10.2025 | 30,30 | 30,43 | 28,30 | 28,75 | -4,33% | - |
| 09.10.2025 | 30,33 | 30,55 | 29,38 | 30,05 | 0,00% | 1.227,00 |
| 08.10.2025 | 32,25 | 32,33 | 30,05 | 30,05 | -6,24% | 1.445,00 |
| 07.10.2025 | 31,90 | 32,98 | 31,70 | 32,05 | 2,40% | 4.205,00 |
| 06.10.2025 | 31,18 | 31,80 | 30,90 | 31,30 | 1,29% | 4.488,00 |
| 03.10.2025 | 30,45 | 31,20 | 30,20 | 30,90 | 2,15% | 1.878,00 |
| 02.10.2025 | 30,58 | 30,65 | 29,93 | 30,25 | 0,33% | - |
| 01.10.2025 | 28,80 | 30,80 | 28,53 | 30,15 | 5,79% | 2.415,00 |
| 30.09.2025 | 28,95 | 28,98 | 28,28 | 28,50 | -0,70% | - |
| 29.09.2025 | 29,10 | 29,15 | 28,18 | 28,70 | 2,14% | 5.750,00 |
| 26.09.2025 | 28,43 | 28,90 | 27,98 | 28,10 | -0,88% | 4.100,00 |
| 25.09.2025 | 29,95 | 30,15 | 28,35 | 28,35 | -4,22% | 6.625,00 |
| 24.09.2025 | 30,58 | 30,73 | 29,60 | 29,60 | -2,47% | - |
| 23.09.2025 | 30,60 | 31,33 | 30,28 | 30,35 | -0,65% | 5.160,00 |
| 22.09.2025 | 28,80 | 31,13 | 28,50 | 30,55 | 7,19% | 4.295,00 |
| 19.09.2025 | 28,40 | 29,25 | 27,08 | 28,50 | 1,06% | 5.204,00 |
| 18.09.2025 | 27,55 | 28,50 | 27,55 | 28,20 | 4,06% | 3.556,00 |
| 17.09.2025 | 27,43 | 27,75 | 27,10 | 27,10 | -0,18% | - |
| 16.09.2025 | 27,50 | 27,70 | 27,05 | 27,15 | -1,09% | 4.600,00 |
| 15.09.2025 | 27,53 | 27,80 | 27,38 | 27,45 | 1,29% | 5.703,00 |
| 12.09.2025 | 27,53 | 27,85 | 27,10 | 27,10 | -0,55% | 1.300,00 |
| 11.09.2025 | 26,83 | 27,88 | 26,48 | 27,25 | 3,02% | 16.400,00 |
| 10.09.2025 | 26,40 | 27,05 | 26,18 | 26,45 | 1,54% | 5.400,00 |
| 09.09.2025 | 26,08 | 26,68 | 26,05 | 26,05 | 0,00% | 693,00 |
| 08.09.2025 | 26,25 | 26,73 | 26,05 | 26,05 | 0,77% | - |
| 05.09.2025 | 25,83 | 26,25 | 25,65 | 25,85 | 1,17% | 2.484,00 |
| 04.09.2025 | 25,78 | 25,88 | 25,55 | 25,55 | 0,20% | 1.920,00 |
| 03.09.2025 | 25,68 | 26,13 | 25,50 | 25,50 | 0,00% | 4.200,00 |
| 02.09.2025 | 26,58 | 26,68 | 25,43 | 25,50 | -3,59% | 7.250,00 |
| 01.09.2025 | 27,33 | 27,43 | 26,23 | 26,45 | -2,22% | 6.600,00 |
| 29.08.2025 | 27,43 | 27,63 | 27,05 | 27,05 | -1,10% | 4.860,00 |
| 28.08.2025 | 26,73 | 27,50 | 26,58 | 27,35 | 2,82% | 7.140,00 |
| 27.08.2025 | 25,83 | 26,90 | 25,68 | 26,60 | 4,11% | 9.452,00 |
| 26.08.2025 | 24,95 | 26,00 | 24,68 | 25,55 | 1,49% | 2.730,00 |
| 25.08.2025 | 26,00 | 26,23 | 24,93 | 25,18 | -3,45% | 7.050,00 |
| 22.08.2025 | 26,68 | 26,83 | 25,63 | 26,08 | -2,52% | 12.168,00 |
| 21.08.2025 | 27,03 | 28,10 | 26,58 | 26,75 | 0,66% | 3.960,00 |
| 20.08.2025 | 27,18 | 27,28 | 26,15 | 26,58 | -2,21% | 4.000,00 |
| 19.08.2025 | 27,13 | 28,33 | 26,63 | 27,18 | 4,82% | - |
| 18.08.2025 | 25,78 | 26,13 | 25,53 | 25,93 | 0,58% | - |
| 15.08.2025 | 25,60 | 26,48 | 25,53 | 25,78 | 0,68% | - |
| 14.08.2025 | 26,28 | 26,33 | 25,33 | 25,60 | -2,66% | 5.200,00 |
| 13.08.2025 | 26,65 | 27,08 | 25,85 | 26,30 | -1,22% | 4.640,00 |
| 12.08.2025 | 26,70 | 26,73 | 26,18 | 26,63 | -0,19% | 3.200,00 |
| 11.08.2025 | 27,45 | 27,58 | 26,60 | 26,68 | -2,73% | - |
| 08.08.2025 | 27,18 | 27,63 | 27,08 | 27,43 | 0,92% | - |
| 07.08.2025 | 26,90 | 27,88 | 26,68 | 27,18 | 0,46% | 8.670,00 |
| 06.08.2025 | 27,40 | 27,60 | 26,58 | 27,05 | -1,10% | 3.355,00 |
| 05.08.2025 | 26,88 | 27,35 | 26,75 | 27,35 | 1,77% | 6.600,00 |
| 04.08.2025 | 27,03 | 27,18 | 26,55 | 26,88 | 0,09% | 1.880,00 |
| 01.08.2025 | 27,93 | 27,98 | 26,58 | 26,85 | -4,02% | 1.520,00 |
| 31.07.2025 | 28,45 | 28,60 | 27,65 | 27,98 | -1,50% | 1.420,00 |
| 30.07.2025 | 28,90 | 29,08 | 28,13 | 28,40 | -1,65% | 946,00 |
| 29.07.2025 | 29,40 | 29,85 | 28,85 | 28,88 | -1,79% | 10.060,00 |
| 28.07.2025 | 29,48 | 29,70 | 28,55 | 29,40 | 0,86% | 7.011,00 |
| 25.07.2025 | 28,70 | 29,88 | 28,65 | 29,15 | 1,83% | 12.800,00 |
| 24.07.2025 | 28,60 | 28,93 | 28,48 | 28,63 | 0,00% | 7.500,00 |
| 23.07.2025 | 28,28 | 28,75 | 28,15 | 28,63 | 1,69% | 4.750,00 |
| 22.07.2025 | 27,95 | 28,45 | 27,60 | 28,15 | -0,09% | 4.646,00 |
| 21.07.2025 | 28,93 | 28,93 | 27,90 | 28,18 | -2,51% | 4.700,00 |