29,725€
-0,67%
Echtzeit-Aktienkurs STRATEC SE
Bid:
Ask:
Aktienkurse zur STRATEC SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2025 | 30,50 | 30,55 | 29,28 | 29,73 | -0,67% | 380,00 |
| 21.02.2025 | 30,83 | 31,38 | 29,68 | 29,93 | -2,92% | - |
| 20.02.2025 | 30,40 | 31,18 | 30,40 | 30,83 | 1,31% | - |
| 19.02.2025 | 31,20 | 31,48 | 30,30 | 30,43 | -2,48% | 1.444,00 |
| 18.02.2025 | 33,08 | 33,33 | 29,90 | 31,20 | -5,67% | 213,00 |
| 17.02.2025 | 33,10 | 33,58 | 32,63 | 33,08 | -0,38% | 500,00 |
| 14.02.2025 | 33,83 | 34,00 | 32,73 | 33,20 | -1,99% | 200,00 |
| 13.02.2025 | 34,08 | 34,43 | 33,43 | 33,88 | -0,66% | 15,00 |
| 12.02.2025 | 33,65 | 34,13 | 32,13 | 34,10 | 1,41% | - |
| 11.02.2025 | 34,95 | 35,03 | 33,40 | 33,63 | -3,79% | - |
| 10.02.2025 | 35,78 | 35,85 | 34,60 | 34,95 | -2,24% | - |
| 07.02.2025 | 36,13 | 36,50 | 35,60 | 35,75 | -1,58% | 19,00 |
| 06.02.2025 | 36,68 | 36,90 | 35,73 | 36,33 | -0,95% | 10,00 |
| 05.02.2025 | 37,00 | 37,23 | 35,55 | 36,68 | -0,88% | 140,00 |
| 04.02.2025 | 35,33 | 39,25 | 34,63 | 37,00 | 4,74% | 1.177,00 |
| 03.02.2025 | 34,85 | 35,60 | 34,20 | 35,33 | -0,35% | 390,00 |
| 31.01.2025 | 35,23 | 35,88 | 34,65 | 35,45 | 0,78% | - |
| 30.01.2025 | 35,53 | 35,68 | 34,70 | 35,18 | -0,92% | 250,00 |
| 29.01.2025 | 36,48 | 36,53 | 34,65 | 35,50 | -2,54% | 205,00 |
| 28.01.2025 | 32,25 | 36,55 | 32,25 | 36,43 | 12,77% | 455,00 |
| 27.01.2025 | 33,28 | 33,28 | 31,55 | 32,30 | -2,93% | 50,00 |
| 24.01.2025 | 33,48 | 34,40 | 32,80 | 33,28 | -0,67% | 141,00 |
| 23.01.2025 | 34,65 | 34,73 | 33,30 | 33,50 | -3,25% | 700,00 |
| 22.01.2025 | 34,13 | 34,88 | 33,95 | 34,63 | 1,54% | 480,00 |
| 21.01.2025 | 33,95 | 35,00 | 33,60 | 34,10 | 0,15% | 295,00 |
| 20.01.2025 | 32,23 | 35,00 | 32,10 | 34,05 | 5,75% | 176,00 |
| 17.01.2025 | 29,98 | 32,20 | 29,78 | 32,20 | 7,24% | 595,00 |
| 16.01.2025 | 29,83 | 30,70 | 28,98 | 30,03 | 0,42% | 100,00 |
| 15.01.2025 | 28,38 | 30,05 | 28,38 | 29,90 | 4,82% | 53,00 |
| 14.01.2025 | 27,58 | 29,08 | 27,58 | 28,53 | 2,42% | - |
| 13.01.2025 | 29,18 | 29,20 | 27,65 | 27,85 | -4,70% | 300,00 |
| 10.01.2025 | 30,18 | 30,18 | 28,75 | 29,23 | -3,15% | 240,00 |
| 09.01.2025 | 29,30 | 30,20 | 29,00 | 30,18 | 2,64% | - |
| 08.01.2025 | 29,73 | 30,03 | 29,15 | 29,40 | -1,09% | 5,00 |
| 07.01.2025 | 30,53 | 30,80 | 28,98 | 29,73 | -2,46% | 425,00 |
| 06.01.2025 | 29,80 | 31,35 | 29,80 | 30,48 | 2,44% | 30,00 |
| 03.01.2025 | 29,75 | 30,13 | 29,63 | 29,75 | 0,00% | - |
| 02.01.2025 | 30,03 | 30,58 | 29,13 | 29,75 | -0,75% | 37,00 |
| 30.12.2024 | 29,85 | 31,08 | 29,73 | 29,98 | 0,50% | 194,00 |
| 27.12.2024 | 29,80 | 30,20 | 29,13 | 29,83 | 0,25% | - |
| 23.12.2024 | 29,10 | 29,85 | 28,75 | 29,75 | 2,41% | - |
| 20.12.2024 | 28,25 | 29,38 | 27,63 | 29,05 | 2,83% | 25,00 |
| 19.12.2024 | 28,38 | 29,50 | 28,00 | 28,25 | -0,44% | 121,00 |
| 18.12.2024 | 28,98 | 29,78 | 28,18 | 28,38 | -2,07% | 227,00 |
| 17.12.2024 | 32,00 | 32,40 | 28,73 | 28,98 | -9,45% | 670,00 |
| 16.12.2024 | 33,63 | 33,85 | 31,30 | 32,00 | -4,69% | 335,00 |
| 13.12.2024 | 34,50 | 35,95 | 33,50 | 33,58 | -2,68% | 185,00 |
| 12.12.2024 | 32,55 | 35,43 | 32,45 | 34,50 | 6,15% | 668,00 |
| 11.12.2024 | 30,78 | 32,95 | 30,60 | 32,50 | 5,43% | 235,00 |
| 10.12.2024 | 28,53 | 31,75 | 27,50 | 30,83 | 8,25% | 70,00 |
| 09.12.2024 | 29,15 | 31,03 | 28,15 | 28,48 | -2,32% | 730,00 |
| 06.12.2024 | 29,45 | 29,58 | 28,05 | 29,15 | -1,02% | 410,00 |
| 05.12.2024 | 29,63 | 30,98 | 29,35 | 29,45 | -0,59% | 50,00 |
| 04.12.2024 | 30,68 | 31,10 | 29,38 | 29,63 | -3,50% | 140,00 |
| 03.12.2024 | 31,48 | 31,80 | 29,50 | 30,70 | -2,46% | 97,00 |
| 02.12.2024 | 31,40 | 34,55 | 31,03 | 31,48 | -0,24% | 657,00 |
| 29.11.2024 | 30,50 | 33,63 | 30,43 | 31,55 | 3,36% | 82,00 |
| 28.11.2024 | 31,48 | 32,38 | 29,40 | 30,53 | -3,02% | 802,00 |
| 27.11.2024 | 27,63 | 31,50 | 27,55 | 31,48 | 13,94% | 1.343,00 |
| 26.11.2024 | 27,73 | 28,23 | 27,35 | 27,63 | -0,36% | 450,00 |
| 25.11.2024 | 26,78 | 27,80 | 26,20 | 27,73 | 3,55% | 217,00 |
| 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% | - |