30,475€
1,08%
Echtzeit-Aktienkurs STRATEC SE
Bid:
Ask:
Aktienkurse zur STRATEC SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 30,58 | 30,65 | 29,93 | 30,10 | -0,17% | - |
| 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 |
| 18.07.2025 | 28,75 | 28,93 | 28,25 | 28,90 | 0,52% | 3.265,00 |
| 17.07.2025 | 28,13 | 28,95 | 28,05 | 28,75 | 2,40% | 7.500,00 |
| 16.07.2025 | 27,88 | 28,25 | 27,55 | 28,08 | 0,54% | 5.668,00 |
| 15.07.2025 | 27,38 | 28,30 | 27,25 | 27,93 | 2,10% | 2.007,00 |
| 14.07.2025 | 27,48 | 27,55 | 26,88 | 27,35 | -1,00% | 9.700,00 |
| 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 |