30,475€
6,09%
Echtzeit-Aktienkurs STRATEC SE
Bid:
Ask:
Aktienkurse zur STRATEC SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 30,40 | 30,68 | 28,90 | 30,60 | 6,53% | 63,00 |
| 01.10.2025 | 28,75 | 28,78 | 28,73 | 28,73 | -0,78% | - |
| 30.09.2025 | 28,95 | 28,95 | 28,90 | 28,95 | -0,17% | - |
| 29.09.2025 | 28,30 | 29,55 | 28,30 | 29,00 | 0,78% | - |
| 26.09.2025 | 28,65 | 28,90 | 28,38 | 28,78 | -3,92% | - |
| 25.09.2025 | 29,95 | 29,95 | 29,90 | 29,95 | -2,04% | - |
| 24.09.2025 | 30,60 | 30,63 | 30,58 | 30,58 | 0,16% | - |
| 23.09.2025 | 30,53 | 30,58 | 30,48 | 30,53 | -0,16% | - |
| 22.09.2025 | 28,60 | 31,13 | 28,50 | 30,58 | 10,08% | 823,00 |
| 19.09.2025 | 28,50 | 28,60 | 27,08 | 27,78 | -1,86% | 10,00 |
| 18.09.2025 | 27,58 | 28,43 | 27,55 | 28,30 | 2,54% | 373,00 |
| 16.09.2025 | 27,68 | 27,70 | 27,18 | 27,60 | 0,64% | 62,00 |
| 15.09.2025 | 27,53 | 27,58 | 27,18 | 27,43 | 0,18% | - |
| 12.09.2025 | 27,35 | 27,40 | 27,35 | 27,38 | 2,05% | - |
| 11.09.2025 | 26,85 | 26,90 | 26,83 | 26,83 | 0,00% | - |
| 10.09.2025 | 26,45 | 26,85 | 26,18 | 26,83 | 3,07% | 1.055,00 |
| 09.09.2025 | 26,05 | 26,13 | 26,03 | 26,03 | -0,86% | - |
| 05.09.2025 | 25,83 | 26,25 | 25,68 | 26,25 | 1,65% | 3,00 |
| 04.09.2025 | 25,78 | 25,90 | 25,55 | 25,83 | 0,19% | 150,00 |
| 03.09.2025 | 25,75 | 26,13 | 25,58 | 25,78 | 0,10% | 316,00 |
| 02.09.2025 | 26,58 | 26,68 | 25,43 | 25,75 | -3,47% | 299,00 |
| 01.09.2025 | 27,33 | 27,45 | 26,23 | 26,68 | -2,38% | 439,00 |
| 29.08.2025 | 27,45 | 27,65 | 27,20 | 27,33 | -0,46% | 298,00 |
| 28.08.2025 | 26,80 | 27,50 | 26,58 | 27,45 | 2,43% | 2.497,00 |
| 27.08.2025 | 25,85 | 26,90 | 25,68 | 26,80 | 3,57% | 2.565,00 |
| 26.08.2025 | 25,23 | 26,00 | 24,68 | 25,88 | 2,58% | 296,00 |
| 25.08.2025 | 26,03 | 26,30 | 24,93 | 25,23 | -3,26% | 636,00 |
| 22.08.2025 | 26,75 | 27,00 | 25,58 | 26,08 | -2,61% | 2.071,00 |
| 21.08.2025 | 26,30 | 28,10 | 26,25 | 26,78 | 1,81% | 1.789,00 |
| 20.08.2025 | 27,13 | 27,35 | 26,15 | 26,30 | -3,22% | 520,00 |
| 19.08.2025 | 25,93 | 28,03 | 25,90 | 27,18 | 4,82% | 1.136,00 |
| 18.08.2025 | 25,63 | 26,13 | 25,48 | 25,93 | 1,37% | 400,00 |
| 15.08.2025 | 25,65 | 26,48 | 25,53 | 25,58 | -0,20% | 75,00 |
| 14.08.2025 | 26,28 | 26,33 | 25,33 | 25,63 | -2,66% | - |
| 13.08.2025 | 26,65 | 26,88 | 25,85 | 26,33 | -1,22% | 163,00 |
| 12.08.2025 | 26,70 | 26,75 | 26,18 | 26,65 | -0,09% | 40,00 |
| 11.08.2025 | 27,45 | 27,58 | 26,60 | 26,68 | -2,82% | 100,00 |
| 08.08.2025 | 27,23 | 27,65 | 27,08 | 27,45 | 1,01% | - |
| 07.08.2025 | 26,85 | 27,88 | 26,70 | 27,18 | 1,30% | - |
| 06.08.2025 | 27,28 | 27,63 | 26,58 | 26,83 | -1,38% | 120,00 |
| 05.08.2025 | 26,90 | 27,33 | 26,75 | 27,20 | 1,12% | 1.720,00 |
| 04.08.2025 | 26,95 | 27,15 | 26,55 | 26,90 | 0,28% | 422,00 |
| 01.08.2025 | 27,78 | 27,98 | 26,58 | 26,83 | -4,37% | 482,00 |
| 31.07.2025 | 28,35 | 28,60 | 27,65 | 28,05 | -1,23% | 251,00 |
| 30.07.2025 | 28,95 | 29,08 | 28,10 | 28,40 | -1,65% | 2.096,00 |
| 29.07.2025 | 29,40 | 29,90 | 28,88 | 28,88 | -2,12% | 885,00 |
| 28.07.2025 | 29,30 | 29,70 | 28,58 | 29,50 | 1,29% | 858,00 |
| 25.07.2025 | 28,65 | 29,90 | 28,60 | 29,13 | 0,87% | 918,00 |
| 24.07.2025 | 28,63 | 28,95 | 28,53 | 28,88 | 0,87% | 10,00 |
| 23.07.2025 | 28,35 | 28,80 | 28,15 | 28,63 | 1,51% | 239,00 |
| 22.07.2025 | 28,18 | 28,45 | 27,60 | 28,20 | 0,89% | 965,00 |
| 21.07.2025 | 28,90 | 29,25 | 27,90 | 27,95 | -3,29% | 852,00 |
| 18.07.2025 | 28,75 | 28,93 | 28,25 | 28,90 | 0,52% | 624,00 |
| 17.07.2025 | 28,08 | 28,93 | 28,05 | 28,75 | 2,50% | 674,00 |
| 16.07.2025 | 27,93 | 28,25 | 27,55 | 28,05 | 0,36% | 130,00 |
| 15.07.2025 | 27,35 | 28,35 | 27,25 | 27,95 | 2,29% | 637,00 |
| 14.07.2025 | 27,63 | 27,63 | 26,78 | 27,33 | -1,18% | - |
| 11.07.2025 | 27,93 | 28,13 | 27,23 | 27,65 | -1,07% | 1,00 |
| 10.07.2025 | 26,85 | 28,15 | 26,75 | 27,95 | 3,33% | 1.442,00 |
| 09.07.2025 | 26,45 | 27,05 | 26,40 | 27,05 | 1,69% | 1.020,00 |
| 08.07.2025 | 26,45 | 26,78 | 26,45 | 26,60 | 0,38% | 12,00 |
| 07.07.2025 | 26,75 | 26,98 | 26,45 | 26,50 | -0,93% | 100,00 |
| 04.07.2025 | 27,00 | 27,00 | 26,55 | 26,75 | -0,37% | 401,00 |
| 03.07.2025 | 27,05 | 27,58 | 26,80 | 26,85 | -0,37% | 320,00 |
| 02.07.2025 | 26,70 | 27,25 | 26,70 | 26,95 | 0,84% | 254,00 |
| 01.07.2025 | 26,23 | 27,15 | 25,75 | 26,73 | 2,00% | - |
| 30.06.2025 | 26,83 | 27,63 | 26,03 | 26,20 | -2,06% | - |
| 27.06.2025 | 26,63 | 27,18 | 26,63 | 26,75 | 0,56% | - |
| 26.06.2025 | 27,68 | 27,68 | 26,58 | 26,60 | -3,80% | - |
| 25.06.2025 | 26,00 | 27,65 | 26,00 | 27,65 | 6,65% | - |
| 24.06.2025 | 24,30 | 26,15 | 23,98 | 25,93 | 7,46% | 767,00 |
| 23.06.2025 | 23,63 | 24,20 | 23,23 | 24,13 | 2,55% | - |
| 20.06.2025 | 23,73 | 23,98 | 23,28 | 23,53 | -0,95% | 222,00 |
| 19.06.2025 | 23,58 | 24,00 | 23,30 | 23,75 | 0,53% | 4,00 |
| 18.06.2025 | 23,95 | 24,00 | 23,10 | 23,63 | -1,46% | 252,00 |
| 17.06.2025 | 23,80 | 24,38 | 23,68 | 23,98 | 0,42% | 800,00 |
| 16.06.2025 | 24,63 | 24,65 | 23,30 | 23,88 | -2,95% | 818,00 |
| 13.06.2025 | 25,60 | 26,48 | 24,15 | 24,60 | -5,20% | 1.276,00 |
| 12.06.2025 | 26,15 | 26,23 | 25,65 | 25,95 | -1,05% | 1,00 |
| 11.06.2025 | 26,65 | 26,65 | 25,95 | 26,23 | -1,41% | 240,00 |
| 10.06.2025 | 26,60 | 26,75 | 26,43 | 26,60 | 0,00% | 150,00 |
| 09.06.2025 | 26,95 | 26,98 | 26,45 | 26,60 | -1,48% | - |
| 06.06.2025 | 26,55 | 27,23 | 26,20 | 27,00 | 1,69% | 222,00 |
| 05.06.2025 | 26,85 | 26,90 | 26,18 | 26,55 | -1,30% | 500,00 |
| 04.06.2025 | 26,98 | 27,28 | 26,73 | 26,90 | -0,19% | - |
| 03.06.2025 | 27,10 | 27,40 | 26,78 | 26,95 | -0,65% | 180,00 |
| 02.06.2025 | 28,15 | 28,15 | 26,85 | 27,13 | -2,86% | 100,00 |
| 30.05.2025 | 25,83 | 28,30 | 25,83 | 27,93 | 8,13% | 2.050,00 |
| 29.05.2025 | 25,63 | 26,20 | 25,55 | 25,83 | 0,88% | 305,00 |
| 28.05.2025 | 26,68 | 26,70 | 25,45 | 25,60 | -4,03% | 40,00 |
| 27.05.2025 | 27,15 | 27,30 | 26,53 | 26,68 | -1,75% | 890,00 |
| 26.05.2025 | 26,25 | 27,25 | 26,25 | 27,15 | 3,04% | 100,00 |
| 23.05.2025 | 27,28 | 27,73 | 25,55 | 26,35 | -3,74% | 1.559,00 |
| 22.05.2025 | 28,50 | 28,58 | 27,03 | 27,38 | -4,53% | 677,00 |
| 21.05.2025 | 27,00 | 28,90 | 26,88 | 28,68 | 5,81% | 1.195,00 |
| 20.05.2025 | 25,95 | 27,38 | 25,85 | 27,10 | 4,13% | 990,00 |
| 19.05.2025 | 25,38 | 28,30 | 25,38 | 26,03 | 1,56% | 2.560,00 |
| 16.05.2025 | 23,73 | 25,75 | 23,10 | 25,63 | 7,89% | 1.688,00 |
| 15.05.2025 | 23,98 | 24,38 | 23,20 | 23,75 | -1,25% | 400,00 |
| 14.05.2025 | 24,90 | 25,28 | 23,95 | 24,05 | -3,51% | - |