29,850€
-1,81%
Echtzeit-Aktienkurs STRATEC SE
Bid:
Ask:
Aktienkurse zur STRATEC SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.02.2025 | 31,18 | 31,48 | 30,30 | 30,43 | -2,33% | 4.160,00 |
| 18.02.2025 | 33,00 | 33,33 | 29,88 | 31,15 | -5,82% | 5.984,00 |
| 17.02.2025 | 33,15 | 33,50 | 32,63 | 33,08 | -0,23% | 4.800,00 |
| 14.02.2025 | 33,90 | 34,00 | 32,73 | 33,15 | -2,14% | 2.200,00 |
| 13.02.2025 | 34,10 | 34,43 | 33,43 | 33,88 | -0,51% | - |
| 12.02.2025 | 33,80 | 34,13 | 32,13 | 34,05 | 1,26% | 6.960,00 |
| 11.02.2025 | 34,90 | 35,03 | 33,40 | 33,63 | -3,79% | 5.600,00 |
| 10.02.2025 | 35,78 | 35,80 | 34,58 | 34,95 | -2,24% | - |
| 07.02.2025 | 36,30 | 36,50 | 35,58 | 35,75 | -1,04% | - |
| 06.02.2025 | 36,83 | 36,90 | 35,70 | 36,13 | -1,57% | 4.900,00 |
| 05.02.2025 | 36,93 | 37,43 | 35,58 | 36,70 | -3,67% | 6.090,00 |
| 04.02.2025 | 35,23 | 39,25 | 34,63 | 38,10 | 7,86% | 4.610,00 |
| 03.02.2025 | 34,68 | 35,65 | 34,23 | 35,33 | -0,35% | 14.180,00 |
| 31.01.2025 | 35,20 | 35,88 | 34,65 | 35,45 | 0,64% | 3.420,00 |
| 30.01.2025 | 35,45 | 35,68 | 34,70 | 35,23 | -0,77% | - |
| 29.01.2025 | 36,53 | 36,53 | 34,68 | 35,50 | -2,67% | 6.130,00 |
| 28.01.2025 | 32,28 | 36,55 | 32,25 | 36,48 | 12,93% | 4.200,00 |
| 27.01.2025 | 33,10 | 33,20 | 31,55 | 32,30 | -2,93% | 2.070,00 |
| 24.01.2025 | 33,75 | 34,40 | 32,75 | 33,28 | -0,60% | 1.740,00 |
| 23.01.2025 | 34,60 | 34,73 | 33,30 | 33,48 | -3,39% | 3.648,00 |
| 22.01.2025 | 34,13 | 34,85 | 33,95 | 34,65 | 1,54% | 2.346,00 |
| 21.01.2025 | 34,05 | 35,00 | 33,58 | 34,13 | -0,66% | 932,00 |
| 20.01.2025 | 32,23 | 35,00 | 32,10 | 34,35 | 6,59% | 4.110,00 |
| 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% | - |