31,950€
7,39%
Echtzeit-Aktienkurs STRATEC SE
Bid:
Ask:
Aktienkurse zur STRATEC SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 29,78 | 32,23 | 29,75 | 32,23 | 7,51% | 4.875,00 |
| 16.01.2025 | 29,93 | 30,73 | 28,90 | 29,98 | 0,50% | 6.310,00 |
| 15.01.2025 | 28,50 | 30,05 | 28,40 | 29,83 | 5,11% | - |
| 14.01.2025 | 27,85 | 29,15 | 27,68 | 28,38 | 2,90% | - |
| 13.01.2025 | 29,13 | 29,20 | 27,58 | 27,58 | -5,48% | - |
| 10.01.2025 | 30,15 | 30,18 | 28,93 | 29,18 | -3,31% | - |
| 09.01.2025 | 29,30 | 30,20 | 29,00 | 30,18 | 2,99% | 10.108,00 |
| 08.01.2025 | 29,70 | 30,03 | 29,13 | 29,30 | -1,43% | 4.350,00 |
| 07.01.2025 | 30,45 | 30,80 | 28,95 | 29,73 | -2,46% | 2.900,00 |
| 06.01.2025 | 30,00 | 31,33 | 30,00 | 30,48 | 2,27% | 3.000,00 |
| 03.01.2025 | 29,78 | 30,13 | 29,58 | 29,80 | 0,17% | 7.800,00 |
| 02.01.2025 | 29,95 | 30,58 | 29,15 | 29,75 | -0,67% | 2.100,00 |
| 30.12.2024 | 29,80 | 31,10 | 29,75 | 29,95 | 0,34% | 1.600,00 |
| 27.12.2024 | 29,63 | 30,20 | 29,13 | 29,85 | 0,25% | 5.689,00 |
| 23.12.2024 | 29,10 | 29,85 | 28,78 | 29,78 | 2,41% | 2.320,00 |
| 20.12.2024 | 28,13 | 29,35 | 27,55 | 29,08 | 3,10% | - |
| 19.12.2024 | 28,03 | 29,50 | 27,98 | 28,20 | -0,44% | 4.980,00 |
| 18.12.2024 | 29,00 | 29,78 | 28,15 | 28,33 | -2,16% | 4.312,00 |
| 17.12.2024 | 32,13 | 32,73 | 28,68 | 28,95 | -9,60% | 3.025,00 |
| 16.12.2024 | 33,58 | 33,85 | 31,28 | 32,03 | -4,83% | 2.210,00 |
| 13.12.2024 | 34,48 | 35,88 | 33,53 | 33,65 | -2,46% | 5.575,00 |
| 12.12.2024 | 32,65 | 35,38 | 32,45 | 34,50 | 6,07% | 3.000,00 |
| 11.12.2024 | 30,83 | 32,95 | 30,60 | 32,53 | 5,69% | 1.850,00 |
| 10.12.2024 | 28,58 | 31,90 | 27,50 | 30,78 | 7,70% | 3.520,00 |
| 09.12.2024 | 29,08 | 31,03 | 28,15 | 28,58 | -1,80% | 7.900,00 |
| 06.12.2024 | 29,38 | 29,58 | 28,05 | 29,10 | -1,36% | 3.320,00 |
| 05.12.2024 | 29,68 | 30,33 | 29,38 | 29,50 | -0,42% | 7.850,00 |
| 04.12.2024 | 30,50 | 31,10 | 29,38 | 29,63 | -3,19% | 11.000,00 |
| 03.12.2024 | 31,38 | 31,80 | 29,53 | 30,60 | -2,70% | 3.080,00 |
| 02.12.2024 | 31,43 | 34,63 | 30,55 | 31,45 | -0,16% | 2.080,00 |
| 29.11.2024 | 30,40 | 32,70 | 30,40 | 31,50 | 3,28% | - |
| 28.11.2024 | 31,58 | 32,35 | 29,38 | 30,50 | -2,87% | 7.816,00 |
| 27.11.2024 | 27,58 | 31,43 | 27,58 | 31,40 | 13,77% | 5.670,00 |
| 26.11.2024 | 27,60 | 28,23 | 27,35 | 27,60 | -0,36% | 2.440,00 |
| 25.11.2024 | 26,73 | 27,80 | 26,20 | 27,70 | 3,36% | 3.900,00 |
| 22.11.2024 | 27,70 | 27,83 | 26,65 | 26,80 | -2,72% | - |
| 21.11.2024 | 28,05 | 29,05 | 27,25 | 27,55 | -1,61% | 5.681,00 |
| 20.11.2024 | 29,08 | 29,33 | 27,78 | 28,00 | -3,61% | 210,00 |
| 19.11.2024 | 28,90 | 30,10 | 28,45 | 29,05 | 0,69% | 4.762,00 |
| 18.11.2024 | 29,28 | 29,90 | 28,70 | 28,85 | -1,03% | 1.000,00 |
| 15.11.2024 | 29,23 | 30,25 | 28,48 | 29,15 | 0,00% | - |
| 14.11.2024 | 31,13 | 31,20 | 28,85 | 29,15 | -5,66% | - |
| 13.11.2024 | 31,95 | 32,23 | 30,90 | 30,90 | -3,44% | 6.351,00 |
| 12.11.2024 | 32,23 | 32,65 | 31,20 | 32,00 | -0,39% | 693,00 |
| 11.11.2024 | 32,03 | 32,55 | 31,40 | 32,13 | 0,71% | 4.431,00 |
| 08.11.2024 | 32,55 | 33,30 | 31,60 | 31,90 | -2,00% | 4.100,00 |
| 07.11.2024 | 32,73 | 34,90 | 30,28 | 32,55 | -0,46% | - |
| 06.11.2024 | 33,05 | 33,85 | 32,38 | 32,70 | -0,98% | 9.000,00 |
| 05.11.2024 | 33,58 | 33,70 | 32,60 | 33,03 | -1,42% | 6.540,00 |
| 04.11.2024 | 34,10 | 34,40 | 33,48 | 33,50 | -1,62% | 3.128,00 |
| 01.11.2024 | 35,93 | 36,13 | 32,63 | 34,05 | -5,29% | 3.294,00 |
| 31.10.2024 | 36,90 | 39,13 | 35,95 | 35,95 | -2,84% | 2.500,00 |
| 30.10.2024 | 37,58 | 38,25 | 34,70 | 37,00 | -1,40% | 3.100,00 |
| 29.10.2024 | 37,65 | 37,83 | 36,88 | 37,53 | -0,20% | 2.670,00 |
| 28.10.2024 | 37,63 | 37,73 | 37,05 | 37,60 | 0,33% | - |
| 25.10.2024 | 39,25 | 40,00 | 37,25 | 37,48 | -4,09% | 1.290,00 |
| 24.10.2024 | 38,55 | 39,28 | 37,25 | 39,08 | 1,56% | 2.700,00 |
| 23.10.2024 | 40,13 | 40,48 | 38,43 | 38,48 | -3,81% | 5.253,00 |
| 22.10.2024 | 40,65 | 40,95 | 39,88 | 40,00 | -1,72% | 1.120,00 |
| 21.10.2024 | 41,38 | 41,63 | 40,08 | 40,70 | -1,51% | 1.406,00 |
| 18.10.2024 | 39,65 | 42,05 | 37,60 | 41,33 | 4,22% | 5.815,00 |
| 17.10.2024 | 40,20 | 41,30 | 38,15 | 39,65 | -1,31% | 980,00 |
| 16.10.2024 | 41,20 | 41,80 | 40,03 | 40,18 | -2,37% | - |
| 15.10.2024 | 42,15 | 42,25 | 40,40 | 41,15 | -2,37% | - |
| 14.10.2024 | 42,68 | 42,70 | 41,85 | 42,15 | -0,59% | 260,00 |
| 11.10.2024 | 41,88 | 42,88 | 41,28 | 42,40 | 1,86% | - |
| 10.10.2024 | 41,90 | 42,58 | 41,03 | 41,63 | -2,46% | 410,00 |
| 09.10.2024 | 42,38 | 43,08 | 42,25 | 42,68 | 0,77% | - |
| 08.10.2024 | 42,68 | 42,85 | 42,35 | 42,35 | -0,76% | - |
| 07.10.2024 | 42,35 | 42,95 | 42,13 | 42,68 | 0,71% | 1.020,00 |
| 04.10.2024 | 42,88 | 43,55 | 41,60 | 42,38 | -1,05% | 8.620,00 |
| 03.10.2024 | 42,98 | 43,15 | 42,33 | 42,83 | -0,75% | - |
| 02.10.2024 | 43,48 | 43,50 | 41,85 | 43,15 | -0,80% | - |
| 01.10.2024 | 44,10 | 44,40 | 43,33 | 43,50 | -1,36% | - |
| 30.09.2024 | 43,83 | 44,45 | 43,05 | 44,10 | 0,68% | - |
| 27.09.2024 | 43,55 | 44,25 | 42,13 | 43,80 | 0,57% | - |
| 26.09.2024 | 43,83 | 44,60 | 42,98 | 43,55 | -0,29% | 3.870,00 |
| 25.09.2024 | 43,15 | 44,00 | 43,15 | 43,68 | 0,75% | - |
| 24.09.2024 | 44,03 | 44,05 | 42,88 | 43,35 | -1,31% | 4.700,00 |
| 23.09.2024 | 42,70 | 43,93 | 41,88 | 43,93 | 3,05% | - |
| 20.09.2024 | 41,95 | 43,43 | 41,70 | 42,63 | 1,31% | 1.070,00 |
| 19.09.2024 | 43,65 | 44,15 | 42,08 | 42,08 | -3,33% | 2.493,00 |
| 18.09.2024 | 41,58 | 43,70 | 41,08 | 43,53 | 4,69% | 280,00 |
| 17.09.2024 | 41,30 | 41,98 | 40,45 | 41,58 | 0,73% | 72,00 |
| 16.09.2024 | 41,85 | 42,38 | 41,20 | 41,28 | -1,55% | - |
| 13.09.2024 | 40,95 | 41,98 | 40,70 | 41,93 | 2,95% | - |
| 12.09.2024 | 41,88 | 42,33 | 40,58 | 40,73 | -2,69% | - |
| 11.09.2024 | 41,65 | 42,68 | 41,43 | 41,85 | 4,04% | - |
| 10.09.2024 | 40,05 | 41,45 | 39,35 | 40,23 | 0,31% | - |
| 09.09.2024 | 40,28 | 41,35 | 39,68 | 40,10 | -0,19% | 1.050,00 |
| 06.09.2024 | 42,53 | 42,75 | 40,15 | 40,18 | -5,58% | 1.550,00 |
| 05.09.2024 | 44,08 | 44,63 | 42,05 | 42,55 | -4,11% | 57,00 |
| 04.09.2024 | 44,05 | 44,70 | 43,35 | 44,38 | 1,14% | - |
| 03.09.2024 | 42,78 | 43,93 | 41,63 | 43,88 | 2,51% | - |
| 02.09.2024 | 43,50 | 43,73 | 42,20 | 42,80 | -2,23% | - |
| 30.08.2024 | 43,90 | 44,55 | 43,68 | 43,78 | 0,75% | - |
| 29.08.2024 | 43,83 | 45,23 | 43,45 | 43,45 | -0,74% | - |
| 28.08.2024 | 43,93 | 44,70 | 43,50 | 43,78 | -0,28% | - |
| 27.08.2024 | 43,30 | 44,30 | 42,03 | 43,90 | 1,39% | - |
| 26.08.2024 | 44,20 | 44,58 | 43,28 | 43,30 | -2,26% | - |