26,775€
-3,51%
Echtzeit-Aktienkurs STRATEC SE
Bid:
Ask:
Aktienkurse zur STRATEC SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 27,75 | 27,83 | 26,60 | 26,78 | -3,51% | 334,00 |
| 21.11.2024 | 28,05 | 29,03 | 27,25 | 27,75 | -1,07% | 1.623,00 |
| 20.11.2024 | 29,13 | 29,43 | 27,78 | 28,05 | -3,53% | 200,00 |
| 19.11.2024 | 28,88 | 30,10 | 28,45 | 29,08 | 0,78% | 15,00 |
| 18.11.2024 | 29,18 | 29,90 | 28,70 | 28,85 | -1,11% | 73,00 |
| 15.11.2024 | 29,18 | 30,20 | 28,48 | 29,18 | 0,09% | 1.000,00 |
| 14.11.2024 | 30,90 | 31,15 | 28,83 | 29,15 | -5,66% | 1.220,00 |
| 13.11.2024 | 32,05 | 32,23 | 30,90 | 30,90 | -3,59% | 64,00 |
| 12.11.2024 | 31,98 | 32,70 | 31,38 | 32,05 | -0,31% | 55,00 |
| 11.11.2024 | 31,98 | 32,55 | 31,63 | 32,15 | 0,63% | 356,00 |
| 08.11.2024 | 32,60 | 33,28 | 31,60 | 31,95 | -1,99% | 100,00 |
| 07.11.2024 | 32,73 | 34,90 | 30,20 | 32,60 | -0,46% | 201,00 |
| 06.11.2024 | 32,75 | 33,85 | 32,38 | 32,75 | -0,91% | 340,00 |
| 05.11.2024 | 33,53 | 33,73 | 32,58 | 33,05 | -1,49% | 600,00 |
| 04.11.2024 | 34,08 | 34,38 | 33,50 | 33,55 | -1,54% | 158,00 |
| 01.11.2024 | 36,00 | 36,13 | 32,65 | 34,08 | -5,35% | 650,00 |
| 31.10.2024 | 37,03 | 39,13 | 35,95 | 36,00 | -2,77% | 225,00 |
| 30.10.2024 | 37,48 | 38,25 | 34,70 | 37,03 | -1,53% | - |
| 29.10.2024 | 37,63 | 37,75 | 36,85 | 37,60 | -0,13% | 300,00 |
| 28.10.2024 | 37,63 | 37,73 | 37,05 | 37,65 | 0,40% | 132,00 |
| 25.10.2024 | 39,10 | 40,00 | 37,25 | 37,50 | -4,09% | 690,00 |
| 24.10.2024 | 38,53 | 39,28 | 37,25 | 39,10 | 1,43% | 252,00 |
| 23.10.2024 | 40,03 | 40,48 | 38,45 | 38,55 | -3,63% | 150,00 |
| 22.10.2024 | 40,70 | 40,95 | 39,93 | 40,00 | -1,90% | - |
| 21.10.2024 | 41,55 | 41,63 | 39,98 | 40,78 | -1,87% | - |
| 18.10.2024 | 39,65 | 42,05 | 37,50 | 41,55 | 4,79% | 984,00 |
| 17.10.2024 | 40,13 | 41,30 | 38,18 | 39,65 | -1,31% | 80,00 |
| 16.10.2024 | 41,23 | 41,80 | 40,03 | 40,18 | -2,55% | - |
| 15.10.2024 | 42,18 | 42,25 | 40,58 | 41,23 | -2,25% | - |
| 14.10.2024 | 42,43 | 42,70 | 41,85 | 42,18 | -0,53% | - |
| 11.10.2024 | 41,93 | 42,88 | 41,28 | 42,40 | 1,13% | - |
| 10.10.2024 | 42,63 | 42,65 | 41,03 | 41,93 | -1,64% | - |
| 09.10.2024 | 42,20 | 43,08 | 42,20 | 42,63 | 0,77% | - |
| 08.10.2024 | 42,70 | 42,83 | 42,25 | 42,30 | -0,99% | - |
| 07.10.2024 | 42,48 | 42,95 | 42,15 | 42,73 | 0,89% | - |
| 04.10.2024 | 42,88 | 43,55 | 41,65 | 42,35 | -1,11% | 555,00 |
| 03.10.2024 | 43,15 | 43,15 | 42,30 | 42,83 | -0,93% | 55,00 |
| 02.10.2024 | 43,58 | 43,58 | 42,15 | 43,23 | -0,63% | 125,00 |
| 01.10.2024 | 44,10 | 44,40 | 43,38 | 43,50 | -1,36% | - |
| 30.09.2024 | 43,88 | 44,38 | 43,05 | 44,10 | 0,74% | 250,00 |
| 27.09.2024 | 43,50 | 44,28 | 42,13 | 43,78 | 0,63% | 10,00 |
| 26.09.2024 | 43,80 | 44,60 | 42,98 | 43,50 | -0,74% | 100,00 |
| 25.09.2024 | 43,35 | 43,98 | 43,10 | 43,83 | 1,10% | - |
| 24.09.2024 | 43,93 | 44,05 | 42,98 | 43,35 | -1,20% | - |
| 23.09.2024 | 42,63 | 43,93 | 41,78 | 43,88 | 2,93% | 530,00 |
| 20.09.2024 | 42,08 | 43,40 | 41,70 | 42,63 | 1,31% | 30,00 |
| 19.09.2024 | 43,53 | 44,15 | 42,05 | 42,08 | -3,33% | - |
| 18.09.2024 | 41,58 | 43,73 | 41,20 | 43,53 | 4,69% | - |
| 17.09.2024 | 41,23 | 41,98 | 40,45 | 41,58 | 0,97% | - |
| 16.09.2024 | 41,95 | 43,68 | 41,18 | 41,18 | -1,79% | - |
| 13.09.2024 | 40,73 | 41,98 | 40,68 | 41,93 | 2,95% | - |
| 12.09.2024 | 41,85 | 42,33 | 40,58 | 40,73 | -2,75% | - |
| 11.09.2024 | 40,23 | 42,68 | 40,10 | 41,88 | 4,17% | 200,00 |
| 10.09.2024 | 40,10 | 41,00 | 39,25 | 40,20 | 0,12% | - |
| 09.09.2024 | 40,35 | 41,35 | 39,55 | 40,15 | 0,00% | - |
| 06.09.2024 | 42,55 | 42,75 | 40,08 | 40,15 | -5,64% | 125,00 |
| 05.09.2024 | 44,03 | 44,63 | 42,05 | 42,55 | -3,46% | - |
| 04.09.2024 | 43,88 | 44,65 | 43,35 | 44,08 | 0,46% | - |
| 03.09.2024 | 42,80 | 43,93 | 41,63 | 43,88 | 2,51% | - |
| 02.09.2024 | 43,75 | 43,75 | 42,20 | 42,80 | -2,17% | - |
| 30.08.2024 | 43,88 | 44,55 | 43,68 | 43,75 | -0,28% | - |
| 29.08.2024 | 43,78 | 45,23 | 43,73 | 43,88 | 0,29% | 8,00 |
| 28.08.2024 | 43,90 | 44,70 | 43,50 | 43,75 | -0,34% | 27,00 |
| 27.08.2024 | 43,33 | 44,18 | 42,00 | 43,90 | 1,44% | - |
| 26.08.2024 | 44,15 | 44,58 | 43,28 | 43,28 | -2,31% | 5,00 |
| 23.08.2024 | 44,00 | 44,78 | 43,35 | 44,30 | 0,91% | - |
| 22.08.2024 | 43,93 | 44,03 | 40,55 | 43,90 | -0,06% | 35,00 |
| 21.08.2024 | 43,78 | 44,58 | 43,55 | 43,93 | 0,46% | 23,00 |
| 20.08.2024 | 43,75 | 44,25 | 43,40 | 43,73 | 0,06% | 5,00 |
| 19.08.2024 | 42,75 | 44,53 | 42,58 | 43,70 | 2,22% | 23,00 |
| 16.08.2024 | 43,25 | 44,48 | 41,75 | 42,75 | -1,16% | - |
| 15.08.2024 | 42,00 | 43,75 | 41,95 | 43,25 | 2,98% | - |
| 14.08.2024 | 42,35 | 42,43 | 40,70 | 42,00 | -0,83% | - |
| 13.08.2024 | 41,75 | 42,40 | 40,80 | 42,35 | 1,62% | - |
| 12.08.2024 | 39,90 | 43,85 | 39,25 | 41,68 | 4,58% | 140,00 |
| 09.08.2024 | 38,33 | 41,10 | 38,25 | 39,85 | 3,91% | 50,00 |
| 08.08.2024 | 38,58 | 39,08 | 37,60 | 38,35 | -0,39% | 150,00 |
| 07.08.2024 | 37,00 | 39,03 | 37,00 | 38,50 | 4,34% | 98,00 |
| 06.08.2024 | 37,15 | 37,75 | 35,90 | 36,90 | -0,81% | 155,00 |
| 05.08.2024 | 38,03 | 38,03 | 36,33 | 37,20 | -2,04% | 68,00 |
| 02.08.2024 | 38,85 | 39,08 | 37,75 | 37,98 | -2,69% | 81,00 |
| 01.08.2024 | 40,70 | 40,75 | 38,50 | 39,03 | -4,06% | - |
| 31.07.2024 | 40,73 | 40,98 | 40,38 | 40,68 | -0,06% | - |
| 30.07.2024 | 42,23 | 42,48 | 40,20 | 40,70 | -3,61% | 30,00 |
| 29.07.2024 | 41,38 | 42,45 | 41,38 | 42,23 | 2,18% | - |
| 26.07.2024 | 41,50 | 41,70 | 40,95 | 41,33 | -0,42% | - |
| 25.07.2024 | 41,43 | 41,98 | 41,18 | 41,50 | 0,18% | - |
| 24.07.2024 | 41,30 | 41,55 | 41,18 | 41,43 | 0,06% | - |
| 23.07.2024 | 42,08 | 42,38 | 41,25 | 41,40 | -1,66% | - |
| 22.07.2024 | 41,93 | 42,38 | 41,40 | 42,10 | 0,42% | 150,00 |
| 19.07.2024 | 42,05 | 42,38 | 41,93 | 41,93 | -0,42% | - |
| 18.07.2024 | 42,45 | 42,60 | 41,40 | 42,10 | -0,77% | 390,00 |
| 17.07.2024 | 44,13 | 44,20 | 42,23 | 42,43 | -3,96% | 100,00 |
| 16.07.2024 | 44,48 | 45,08 | 43,83 | 44,18 | -0,67% | - |
| 15.07.2024 | 45,18 | 45,83 | 44,45 | 44,48 | -1,55% | - |
| 12.07.2024 | 44,65 | 47,10 | 44,60 | 45,18 | 1,18% | - |
| 11.07.2024 | 44,28 | 45,03 | 43,83 | 44,65 | 0,85% | - |
| 10.07.2024 | 44,55 | 44,95 | 43,85 | 44,28 | -0,62% | 38,00 |
| 09.07.2024 | 45,38 | 46,33 | 44,18 | 44,55 | -1,82% | - |
| 08.07.2024 | 46,50 | 47,50 | 45,03 | 45,38 | -2,42% | 200,00 |