27,050€
5,46%
Echtzeit-Aktienkurs STRATEC SE NA O.N.
Bid:
Ask:
Aktienkurse zur STRATEC SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 25,88 | 26,95 | 25,85 | 26,80 | 3,88% | 3.670,00 |
| 11.11.2026 | 24,70 | 26,03 | 24,65 | 25,80 | 2,58% | - |
| 10.11.2026 | 24,85 | 25,18 | 24,68 | 25,15 | 1,31% | 3.520,00 |
| 09.11.2026 | 24,95 | 25,53 | 24,28 | 24,83 | -0,40% | 1.600,00 |
| 06.11.2026 | 24,90 | 25,75 | 24,53 | 24,93 | -0,80% | - |
| 05.11.2026 | 25,40 | 26,13 | 24,78 | 25,13 | -0,79% | - |
| 04.11.2026 | 24,95 | 25,78 | 24,65 | 25,33 | 2,32% | 1.092,00 |
| 03.11.2026 | 23,88 | 25,43 | 23,33 | 24,75 | 3,56% | 1.384,00 |
| 02.11.2026 | 23,03 | 24,18 | 22,85 | 23,90 | 5,17% | 1.175,00 |
| 30.10.2026 | 23,03 | 23,53 | 22,48 | 22,73 | -1,20% | - |
| 29.10.2026 | 23,03 | 23,08 | 22,78 | 23,00 | 0,00% | - |
| 28.10.2026 | 23,28 | 23,33 | 22,83 | 23,00 | -1,50% | 880,00 |
| 27.10.2026 | 23,25 | 23,50 | 22,78 | 23,35 | -0,53% | - |
| 26.10.2026 | 23,70 | 24,13 | 23,23 | 23,48 | -1,26% | 2.300,00 |
| 23.10.2026 | 23,53 | 24,13 | 23,35 | 23,78 | 0,96% | 13.050,00 |
| 22.10.2026 | 22,90 | 23,60 | 22,58 | 23,55 | 2,28% | - |
| 21.10.2026 | 22,78 | 23,50 | 22,43 | 23,03 | 1,43% | - |
| 20.10.2026 | 22,58 | 23,15 | 22,40 | 22,70 | 1,79% | - |
| 19.10.2026 | 23,65 | 23,85 | 22,30 | 22,30 | -5,41% | - |
| 16.10.2026 | 23,75 | 24,48 | 23,48 | 23,58 | -1,26% | 7.890,00 |
| 15.10.2026 | 23,93 | 24,38 | 23,40 | 23,88 | 0,53% | 5.764,00 |
| 14.10.2026 | 23,40 | 24,75 | 23,30 | 23,75 | 1,60% | 6.114,00 |
| 13.10.2026 | 23,30 | 23,80 | 23,00 | 23,38 | 0,32% | - |
| 12.10.2026 | 22,68 | 23,53 | 22,65 | 23,30 | 4,25% | 260,00 |
| 09.10.2026 | 22,10 | 23,13 | 21,55 | 22,35 | -1,76% | - |
| 08.10.2026 | 22,58 | 24,15 | 22,35 | 22,75 | 0,78% | 1.320,00 |
| 07.10.2026 | 22,23 | 22,78 | 22,08 | 22,58 | 1,69% | - |
| 06.10.2026 | 20,88 | 22,40 | 20,70 | 22,20 | 8,29% | - |
| 05.10.2026 | 21,70 | 22,10 | 20,50 | 20,50 | -5,64% | 920,00 |
| 02.10.2026 | 21,70 | 21,85 | 21,40 | 21,73 | 0,23% | - |
| 01.10.2026 | 21,95 | 22,40 | 21,60 | 21,68 | -1,70% | - |
| 30.09.2026 | 22,20 | 22,60 | 21,90 | 22,05 | -0,56% | 10.000,00 |
| 29.09.2026 | 22,48 | 22,58 | 21,93 | 22,18 | -1,33% | - |
| 28.09.2026 | 23,43 | 23,50 | 22,25 | 22,48 | -3,33% | - |
| 25.09.2026 | 22,73 | 23,90 | 22,48 | 23,25 | 2,54% | - |
| 24.09.2026 | 22,63 | 23,53 | 22,15 | 22,68 | 0,22% | - |
| 23.09.2026 | 23,08 | 23,08 | 22,30 | 22,63 | -1,42% | - |
| 22.09.2026 | 23,05 | 23,30 | 22,80 | 22,95 | -0,54% | - |
| 21.09.2026 | 24,68 | 24,83 | 23,08 | 23,08 | -5,04% | 645,00 |
| 18.09.2026 | 24,10 | 25,23 | 23,98 | 24,30 | 0,41% | - |
| 17.09.2026 | 25,00 | 25,08 | 23,95 | 24,20 | -2,71% | 4.000,00 |
| 16.09.2026 | 25,40 | 25,60 | 24,60 | 24,88 | -0,30% | - |
| 15.09.2026 | 25,35 | 25,80 | 24,95 | 24,95 | -1,67% | - |
| 14.09.2026 | 24,88 | 25,45 | 24,58 | 25,38 | 2,42% | 5.425,00 |
| 11.09.2026 | 24,50 | 25,40 | 23,90 | 24,78 | 2,06% | 360,00 |
| 10.09.2026 | 24,70 | 25,40 | 24,20 | 24,28 | -1,72% | 1.940,00 |
| 09.09.2026 | 24,03 | 24,95 | 24,03 | 24,70 | 2,17% | - |
| 08.09.2026 | 24,45 | 24,65 | 23,68 | 24,18 | -0,31% | - |
| 07.09.2026 | 24,55 | 24,68 | 24,05 | 24,25 | -1,32% | 5.850,00 |
| 04.09.2026 | 24,80 | 24,90 | 23,95 | 24,58 | -0,81% | - |
| 03.09.2026 | 24,55 | 25,03 | 24,43 | 24,78 | 1,02% | 5.850,00 |
| 02.09.2026 | 24,68 | 25,48 | 24,08 | 24,53 | -1,41% | - |
| 01.09.2026 | 25,15 | 26,13 | 24,70 | 24,88 | -1,49% | 17.575,00 |
| 31.08.2026 | 23,78 | 26,50 | 23,75 | 25,25 | 4,12% | 7.340,00 |
| 28.08.2026 | 22,63 | 24,38 | 22,63 | 24,25 | 6,71% | 9.300,00 |
| 27.08.2026 | 22,83 | 23,33 | 22,55 | 22,73 | -0,44% | - |
| 26.08.2026 | 22,90 | 23,15 | 22,60 | 22,83 | -0,22% | 34.650,00 |
| 25.08.2026 | 21,95 | 23,05 | 21,95 | 22,88 | 2,23% | - |
| 24.08.2026 | 21,60 | 22,78 | 21,50 | 22,38 | 3,47% | 1.810,00 |
| 21.08.2026 | 21,53 | 21,83 | 21,45 | 21,63 | 2,73% | 3.900,00 |
| 20.08.2026 | 21,40 | 21,88 | 21,05 | 21,05 | -1,64% | 2.850,00 |
| 19.08.2026 | 21,58 | 22,08 | 21,23 | 21,40 | -0,81% | 4.380,00 |
| 18.08.2026 | 23,00 | 23,05 | 21,58 | 21,58 | -6,70% | - |
| 17.08.2026 | 22,80 | 23,33 | 22,23 | 23,13 | 4,99% | 4.195,00 |
| 14.08.2026 | 21,00 | 22,58 | 20,73 | 22,03 | 7,97% | 7.667,00 |
| 13.08.2026 | 20,43 | 20,63 | 20,11 | 20,40 | -0,37% | - |
| 12.08.2026 | 20,43 | 20,68 | 20,04 | 20,48 | 0,12% | - |
| 11.08.2026 | 20,33 | 20,93 | 20,15 | 20,45 | 0,86% | - |
| 10.08.2026 | 20,28 | 20,53 | 20,06 | 20,28 | -0,61% | - |
| 07.08.2026 | 20,06 | 20,88 | 19,82 | 20,40 | 1,64% | 1.550,00 |
| 06.08.2026 | 20,22 | 20,80 | 19,59 | 20,07 | -0,84% | - |
| 05.08.2026 | 20,33 | 20,75 | 20,01 | 20,24 | -0,44% | 2.450,00 |
| 04.08.2026 | 20,29 | 20,38 | 19,87 | 20,33 | -0,22% | - |
| 03.08.2026 | 19,69 | 20,63 | 19,34 | 20,38 | 4,38% | - |
| 31.07.2026 | 20,04 | 20,07 | 19,26 | 19,52 | -2,18% | - |
| 30.07.2026 | 20,35 | 20,58 | 19,39 | 19,96 | -1,99% | - |
| 29.07.2026 | 20,38 | 20,68 | 20,28 | 20,36 | 0,05% | - |
| 28.07.2026 | 20,04 | 20,50 | 19,96 | 20,35 | 3,62% | - |
| 27.07.2026 | 19,76 | 20,11 | 19,54 | 19,64 | 0,72% | 12.950,00 |
| 24.07.2026 | 19,41 | 19,69 | 19,29 | 19,50 | 0,52% | - |
| 23.07.2026 | 19,13 | 19,76 | 19,08 | 19,40 | 1,09% | - |
| 22.07.2026 | 18,98 | 19,41 | 18,77 | 19,19 | 1,05% | 264,00 |
| 21.07.2026 | 19,02 | 19,33 | 18,62 | 18,99 | 1,99% | - |
| 20.07.2026 | 18,95 | 19,44 | 18,62 | 18,62 | -4,61% | - |
| 17.07.2026 | 19,40 | 20,27 | 19,33 | 19,52 | -0,51% | - |
| 16.07.2026 | 19,36 | 20,09 | 19,34 | 19,62 | 2,72% | - |
| 15.07.2026 | 19,07 | 19,93 | 18,97 | 19,10 | 0,47% | 10.750,00 |
| 14.07.2026 | 18,98 | 19,24 | 18,85 | 19,01 | -0,68% | 8.416,00 |
| 13.07.2026 | 18,88 | 19,29 | 18,66 | 19,14 | 0,63% | 704,00 |
| 10.07.2026 | 18,71 | 19,23 | 18,65 | 19,02 | 1,71% | 15.500,00 |
| 09.07.2026 | 18,06 | 18,92 | 17,93 | 18,70 | 3,72% | 11.740,00 |
| 08.07.2026 | 18,40 | 18,62 | 17,58 | 18,03 | -2,12% | 3.408,00 |
| 07.07.2026 | 18,76 | 18,92 | 18,24 | 18,42 | -1,86% | - |
| 06.07.2026 | 18,39 | 18,79 | 18,20 | 18,77 | 2,01% | 6.500,00 |
| 03.07.2026 | 18,04 | 18,41 | 17,91 | 18,40 | 3,60% | 570,00 |
| 02.07.2026 | 18,02 | 18,27 | 17,28 | 17,76 | -1,44% | 1.200,00 |
| 01.07.2026 | 16,82 | 18,03 | 16,70 | 18,02 | 7,20% | 12.300,00 |
| 30.06.2026 | 17,36 | 17,89 | 16,73 | 16,81 | -3,67% | 8.400,00 |
| 29.06.2026 | 17,74 | 17,77 | 16,94 | 17,45 | 0,06% | 24.000,00 |
| 26.06.2026 | 17,67 | 18,06 | 17,26 | 17,44 | 0,06% | 10.755,00 |