21,025€
2,06%
Echtzeit-Aktienkurs STRATEC SE
Bid:
Ask:
Aktienkurse zur STRATEC SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 20,95 | 21,23 | 20,70 | 21,03 | 2,06% | 94,00 |
| 26.02.2026 | 20,73 | 21,35 | 20,60 | 20,60 | -0,72% | - |
| 25.02.2026 | 20,70 | 20,78 | 20,40 | 20,75 | 0,36% | 2.200,00 |
| 24.02.2026 | 20,23 | 21,03 | 20,15 | 20,68 | 2,22% | - |
| 23.02.2026 | 20,30 | 21,30 | 20,08 | 20,23 | 1,13% | - |
| 20.02.2026 | 20,21 | 20,45 | 19,95 | 20,00 | -0,89% | - |
| 19.02.2026 | 20,36 | 20,98 | 19,67 | 20,18 | -0,98% | - |
| 18.02.2026 | 20,88 | 21,05 | 20,25 | 20,38 | -2,02% | 1.640,00 |
| 17.02.2026 | 19,71 | 21,00 | 19,22 | 20,80 | 5,18% | 1.992,00 |
| 16.02.2026 | 20,25 | 20,28 | 19,47 | 19,78 | -1,52% | - |
| 13.02.2026 | 19,77 | 20,26 | 19,55 | 20,08 | 0,90% | 4.800,00 |
| 12.02.2026 | 20,75 | 21,03 | 19,58 | 19,90 | -3,86% | 750,00 |
| 11.02.2026 | 20,53 | 20,83 | 20,20 | 20,70 | 1,10% | 3.200,00 |
| 10.02.2026 | 20,95 | 21,10 | 20,28 | 20,48 | -2,50% | - |
| 09.02.2026 | 21,15 | 21,80 | 20,60 | 21,00 | -0,59% | 2.448,00 |
| 06.02.2026 | 20,90 | 22,05 | 20,53 | 21,13 | 1,20% | - |
| 05.02.2026 | 21,78 | 21,83 | 20,83 | 20,88 | -4,24% | 975,00 |
| 04.02.2026 | 21,58 | 22,13 | 20,90 | 21,80 | 1,75% | 3.210,00 |
| 03.02.2026 | 22,33 | 22,53 | 21,40 | 21,43 | -4,46% | - |
| 02.02.2026 | 22,53 | 22,65 | 21,85 | 22,43 | -0,55% | 5.350,00 |
| 30.01.2026 | 22,73 | 22,85 | 22,43 | 22,55 | -0,99% | 5.090,00 |
| 29.01.2026 | 22,63 | 23,15 | 22,35 | 22,78 | 1,45% | - |
| 28.01.2026 | 23,05 | 23,13 | 22,38 | 22,45 | -2,50% | - |
| 27.01.2026 | 23,18 | 23,63 | 22,73 | 23,03 | -0,11% | 13.021,00 |
| 26.01.2026 | 23,18 | 23,33 | 22,85 | 23,05 | 0,66% | - |
| 23.01.2026 | 22,90 | 23,20 | 22,75 | 22,90 | 2,00% | 246,00 |
| 22.01.2026 | 22,83 | 23,30 | 22,38 | 22,45 | -1,54% | 1.000,00 |
| 21.01.2026 | 22,10 | 22,80 | 21,93 | 22,80 | 4,23% | - |
| 20.01.2026 | 22,55 | 22,85 | 21,68 | 21,88 | -3,31% | - |
| 19.01.2026 | 23,70 | 23,78 | 22,58 | 22,63 | -5,24% | - |
| 16.01.2026 | 23,90 | 24,15 | 23,63 | 23,88 | 0,95% | - |
| 15.01.2026 | 23,73 | 24,13 | 23,50 | 23,65 | -0,21% | - |
| 14.01.2026 | 23,55 | 24,00 | 23,53 | 23,70 | 0,64% | 10.340,00 |
| 13.01.2026 | 23,30 | 23,80 | 23,28 | 23,55 | 2,17% | 1.290,00 |
| 12.01.2026 | 23,98 | 24,30 | 22,88 | 23,05 | -2,33% | 1.631,00 |
| 09.01.2026 | 22,23 | 24,40 | 22,03 | 23,60 | 7,03% | - |
| 08.01.2026 | 22,25 | 22,50 | 22,05 | 22,05 | 0,46% | 3.500,00 |
| 07.01.2026 | 22,63 | 22,73 | 21,95 | 21,95 | -1,35% | - |
| 06.01.2026 | 22,25 | 22,90 | 22,20 | 22,25 | 0,91% | - |
| 05.01.2026 | 22,13 | 22,75 | 21,70 | 22,05 | 0,23% | 981,00 |
| 02.01.2026 | 22,43 | 22,83 | 22,00 | 22,00 | -1,12% | - |
| 30.12.2025 | 22,40 | 22,63 | 22,25 | 22,25 | 0,68% | 5.600,00 |
| 29.12.2025 | 21,98 | 22,65 | 21,93 | 22,10 | 1,14% | 2.100,00 |
| 23.12.2025 | 22,50 | 22,50 | 21,85 | 21,85 | -0,91% | 1.584,00 |
| 22.12.2025 | 22,18 | 22,60 | 21,85 | 22,05 | 0,00% | 2.935,00 |
| 19.12.2025 | 22,43 | 22,65 | 22,00 | 22,05 | -0,23% | - |
| 18.12.2025 | 22,15 | 22,48 | 21,90 | 22,10 | 0,91% | - |
| 17.12.2025 | 22,23 | 22,25 | 21,90 | 21,90 | 0,00% | - |
| 16.12.2025 | 22,13 | 22,25 | 21,83 | 21,90 | -1,57% | - |
| 15.12.2025 | 22,20 | 22,25 | 21,98 | 22,25 | 1,14% | - |
| 12.12.2025 | 22,03 | 22,35 | 21,85 | 22,00 | 0,69% | 8.070,00 |
| 11.12.2025 | 22,20 | 22,28 | 21,63 | 21,85 | -0,91% | - |
| 10.12.2025 | 22,33 | 22,53 | 21,88 | 22,05 | -0,45% | 12.240,00 |
| 09.12.2025 | 22,80 | 23,30 | 22,00 | 22,15 | -2,42% | 3.120,00 |
| 08.12.2025 | 22,95 | 23,08 | 22,35 | 22,70 | 0,44% | 5.940,00 |
| 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 |