26,925€
-2,62%
Echtzeit-Aktienkurs STRATEC SE
Bid:
Ask:
Aktienkurse zur STRATEC SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2025 | 27,63 | 27,63 | 26,78 | 26,93 | -2,62% | - |
| 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% | - |
| 13.05.2025 | 24,78 | 25,65 | 24,45 | 24,93 | 0,00% | - |
| 12.05.2025 | 24,50 | 25,23 | 23,98 | 24,93 | 1,63% | - |
| 09.05.2025 | 23,35 | 24,70 | 23,30 | 24,53 | 4,81% | 150,00 |
| 08.05.2025 | 23,65 | 24,20 | 23,23 | 23,40 | -0,95% | 269,00 |
| 07.05.2025 | 24,58 | 25,00 | 23,60 | 23,63 | -3,96% | 440,00 |
| 06.05.2025 | 24,63 | 24,73 | 23,90 | 24,60 | -0,30% | - |
| 05.05.2025 | 24,48 | 24,85 | 24,35 | 24,68 | 0,71% | - |
| 02.05.2025 | 24,18 | 24,63 | 23,50 | 24,50 | 1,24% | 414,00 |
| 30.04.2025 | 25,08 | 25,33 | 23,95 | 24,20 | -3,59% | - |
| 29.04.2025 | 25,40 | 25,73 | 25,10 | 25,10 | -1,18% | 125,00 |
| 28.04.2025 | 25,23 | 26,10 | 25,20 | 25,40 | 0,49% | - |
| 25.04.2025 | 25,63 | 25,70 | 24,95 | 25,28 | -1,46% | - |
| 24.04.2025 | 24,83 | 25,68 | 24,55 | 25,65 | 3,22% | 970,00 |
| 23.04.2025 | 23,15 | 24,98 | 22,48 | 24,85 | 7,23% | 2.960,00 |
| 22.04.2025 | 23,05 | 23,35 | 22,35 | 23,18 | 0,54% | 2.161,00 |
| 17.04.2025 | 23,20 | 23,20 | 22,75 | 23,05 | 0,11% | 400,00 |
| 16.04.2025 | 23,00 | 23,23 | 22,75 | 23,03 | -0,54% | 778,00 |
| 15.04.2025 | 23,13 | 23,25 | 22,60 | 23,15 | 0,11% | - |
| 14.04.2025 | 22,58 | 23,13 | 22,58 | 23,13 | 2,55% | 767,00 |
| 11.04.2025 | 22,48 | 22,95 | 21,73 | 22,55 | 0,45% | 1.269,00 |
| 10.04.2025 | 23,65 | 23,90 | 22,13 | 22,45 | -4,87% | 1.139,00 |
| 09.04.2025 | 22,13 | 24,60 | 21,98 | 23,60 | 6,07% | 1.378,00 |
| 08.04.2025 | 22,58 | 23,00 | 22,23 | 22,25 | -1,77% | 205,00 |
| 07.04.2025 | 22,78 | 23,55 | 20,85 | 22,65 | -0,98% | - |
| 04.04.2025 | 23,60 | 24,10 | 21,78 | 22,88 | -3,17% | 600,00 |
| 03.04.2025 | 23,35 | 25,18 | 23,20 | 23,63 | -0,84% | 108,00 |
| 02.04.2025 | 24,68 | 24,95 | 23,50 | 23,83 | -3,54% | 487,00 |
| 01.04.2025 | 24,88 | 25,05 | 24,38 | 24,70 | -0,50% | 10,00 |
| 31.03.2025 | 25,45 | 25,45 | 24,05 | 24,83 | -2,55% | 2.230,00 |
| 28.03.2025 | 24,83 | 25,50 | 24,70 | 25,48 | 2,83% | - |
| 27.03.2025 | 24,93 | 25,18 | 24,78 | 24,78 | -0,90% | - |
| 26.03.2025 | 25,75 | 25,88 | 24,85 | 25,00 | -2,91% | 1.072,00 |
| 25.03.2025 | 26,55 | 26,58 | 25,53 | 25,75 | -2,92% | 80,00 |
| 24.03.2025 | 26,60 | 26,78 | 26,08 | 26,53 | -0,28% | 1.166,00 |
| 21.03.2025 | 26,60 | 26,95 | 26,08 | 26,60 | 0,00% | 250,00 |
| 20.03.2025 | 28,68 | 28,68 | 26,40 | 26,60 | -6,99% | 1.340,00 |
| 19.03.2025 | 29,53 | 29,70 | 28,20 | 28,60 | -3,13% | 150,00 |
| 18.03.2025 | 29,45 | 29,85 | 29,28 | 29,53 | 0,43% | 200,00 |
| 17.03.2025 | 28,15 | 29,45 | 28,05 | 29,40 | 4,35% | 66,00 |
| 14.03.2025 | 27,73 | 28,55 | 27,50 | 28,18 | 2,27% | 244,00 |
| 13.03.2025 | 26,90 | 27,73 | 26,73 | 27,55 | 2,23% | 200,00 |
| 12.03.2025 | 26,80 | 27,15 | 26,63 | 26,95 | 1,03% | 527,00 |
| 11.03.2025 | 27,10 | 27,40 | 26,48 | 26,68 | -1,39% | 147,00 |
| 10.03.2025 | 28,10 | 28,10 | 26,93 | 27,05 | -3,65% | 500,00 |
| 07.03.2025 | 28,83 | 29,10 | 27,45 | 28,08 | -2,60% | 80,00 |
| 06.03.2025 | 28,18 | 29,25 | 28,18 | 28,83 | 2,31% | 1.370,00 |
| 05.03.2025 | 27,73 | 29,13 | 27,73 | 28,18 | 1,71% | 651,00 |
| 04.03.2025 | 28,50 | 28,50 | 27,10 | 27,70 | -2,81% | - |
| 03.03.2025 | 27,95 | 28,80 | 27,58 | 28,50 | 2,15% | 905,00 |
| 28.02.2025 | 26,95 | 28,50 | 26,13 | 27,90 | 2,95% | 1.116,00 |
| 27.02.2025 | 28,63 | 28,70 | 26,98 | 27,10 | -5,24% | 900,00 |
| 26.02.2025 | 29,08 | 29,30 | 28,20 | 28,60 | -1,72% | 790,00 |
| 25.02.2025 | 29,50 | 29,88 | 28,68 | 29,10 | -1,27% | 1.556,00 |
| 24.02.2025 | 30,50 | 30,55 | 29,28 | 29,48 | -1,50% | 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% | - |