17,730€
1,60%
Echtzeit-Aktienkurs STRATEC SE NA O.N.
Bid:
Ask:
Aktienkurse zur STRATEC SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 17,60 | 17,90 | 17,40 | 17,58 | 0,74% | - |
| 07.05.2026 | 17,59 | 17,59 | 16,91 | 17,45 | 2,71% | 3.137,00 |
| 06.05.2026 | 17,28 | 18,09 | 16,48 | 16,99 | 2,53% | 1.792,00 |
| 05.05.2026 | 17,12 | 17,28 | 16,45 | 16,57 | -3,49% | 641,00 |
| 04.05.2026 | 18,08 | 18,27 | 16,75 | 17,17 | -5,19% | 1.221,00 |
| 30.04.2026 | 18,20 | 18,20 | 18,10 | 18,11 | -0,22% | - |
| 29.04.2026 | 17,74 | 18,31 | 17,74 | 18,15 | 0,55% | - |
| 28.04.2026 | 18,68 | 18,72 | 17,92 | 18,05 | -3,22% | 305,00 |
| 27.04.2026 | 18,53 | 19,12 | 18,37 | 18,65 | 1,80% | - |
| 24.04.2026 | 18,40 | 18,62 | 18,28 | 18,32 | -2,55% | 500,00 |
| 23.04.2026 | 19,02 | 19,42 | 18,58 | 18,80 | -5,15% | 162,00 |
| 22.04.2026 | 19,75 | 20,09 | 19,73 | 19,82 | 1,23% | - |
| 21.04.2026 | 19,58 | 20,08 | 19,17 | 19,58 | 0,31% | - |
| 20.04.2026 | 19,42 | 19,75 | 19,11 | 19,52 | 5,51% | 9,00 |
| 17.04.2026 | 18,48 | 18,52 | 18,48 | 18,50 | -0,59% | - |
| 16.04.2026 | 18,84 | 18,86 | 18,02 | 18,61 | 0,00% | 50,00 |
| 15.04.2026 | 18,60 | 19,92 | 18,36 | 18,61 | -0,37% | - |
| 14.04.2026 | 17,39 | 18,82 | 17,34 | 18,68 | 7,29% | 40,00 |
| 13.04.2026 | 17,29 | 17,52 | 17,27 | 17,41 | -1,30% | - |
| 10.04.2026 | 17,36 | 17,64 | 17,06 | 17,64 | 1,38% | 600,00 |
| 09.04.2026 | 17,47 | 17,47 | 17,36 | 17,40 | -0,34% | - |
| 08.04.2026 | 16,96 | 17,48 | 16,96 | 17,46 | 1,28% | - |
| 07.04.2026 | 17,82 | 18,02 | 17,24 | 17,24 | -1,77% | - |
| 02.04.2026 | 17,25 | 17,55 | 17,24 | 17,55 | 1,39% | - |
| 01.04.2026 | 17,27 | 17,31 | 17,27 | 17,31 | 0,17% | - |
| 31.03.2026 | 17,02 | 17,32 | 16,66 | 17,28 | 3,29% | - |
| 30.03.2026 | 17,21 | 17,26 | 16,47 | 16,73 | -0,36% | 1.650,00 |
| 27.03.2026 | 17,98 | 18,10 | 16,73 | 16,79 | -10,93% | 1.566,00 |
| 26.03.2026 | 18,52 | 19,43 | 18,45 | 18,85 | 1,67% | - |
| 25.03.2026 | 19,09 | 19,47 | 17,97 | 18,54 | -2,52% | 1.549,00 |
| 24.03.2026 | 18,98 | 19,02 | 18,98 | 19,02 | -0,63% | - |
| 23.03.2026 | 18,78 | 19,26 | 18,21 | 19,14 | 1,22% | 131,00 |
| 20.03.2026 | 19,12 | 19,21 | 18,70 | 18,91 | -0,16% | - |
| 19.03.2026 | 19,22 | 19,64 | 18,64 | 18,94 | -1,56% | - |
| 18.03.2026 | 19,12 | 19,78 | 18,65 | 19,24 | 1,53% | 9,00 |
| 17.03.2026 | 18,92 | 18,95 | 18,92 | 18,95 | -0,11% | - |
| 16.03.2026 | 19,04 | 19,05 | 18,97 | 18,97 | 0,32% | - |
| 13.03.2026 | 18,94 | 18,99 | 18,91 | 18,91 | -0,42% | - |
| 12.03.2026 | 19,06 | 19,35 | 18,46 | 18,99 | -2,47% | 580,00 |
| 11.03.2026 | 19,05 | 19,95 | 19,04 | 19,47 | 2,91% | - |
| 10.03.2026 | 19,19 | 19,53 | 18,82 | 18,92 | -3,02% | 84,00 |
| 09.03.2026 | 19,52 | 19,70 | 19,02 | 19,51 | -0,96% | 432,00 |
| 06.03.2026 | 19,73 | 19,73 | 19,62 | 19,70 | 0,41% | - |
| 05.03.2026 | 20,09 | 20,28 | 19,37 | 19,62 | -1,60% | 500,00 |
| 04.03.2026 | 19,92 | 20,00 | 19,85 | 19,94 | -2,61% | - |
| 03.03.2026 | 20,48 | 20,50 | 20,45 | 20,48 | -1,56% | - |
| 02.03.2026 | 20,83 | 20,83 | 20,78 | 20,80 | -0,72% | - |
| 27.02.2026 | 21,00 | 21,00 | 20,95 | 20,95 | 1,21% | - |
| 26.02.2026 | 20,70 | 20,78 | 20,65 | 20,70 | 0,12% | - |
| 25.02.2026 | 20,65 | 20,68 | 20,65 | 20,68 | 2,22% | - |
| 24.02.2026 | 20,23 | 20,85 | 20,15 | 20,23 | -1,34% | - |
| 23.02.2026 | 20,38 | 20,50 | 20,26 | 20,50 | 1,43% | - |
| 20.02.2026 | 20,19 | 20,25 | 20,19 | 20,21 | -0,69% | - |
| 19.02.2026 | 20,39 | 20,39 | 20,34 | 20,35 | 0,02% | - |
| 18.02.2026 | 20,85 | 21,05 | 20,25 | 20,35 | 2,55% | 15,00 |
| 17.02.2026 | 19,71 | 19,88 | 19,69 | 19,84 | 0,33% | - |
| 16.02.2026 | 20,08 | 20,28 | 19,47 | 19,78 | 0,03% | 390,00 |
| 13.02.2026 | 20,29 | 20,30 | 19,77 | 19,77 | -3,56% | - |
| 12.02.2026 | 20,75 | 21,05 | 20,50 | 20,50 | -0,12% | - |
| 11.02.2026 | 20,50 | 20,55 | 20,48 | 20,53 | 0,24% | - |
| 10.02.2026 | 20,98 | 21,10 | 20,28 | 20,48 | -3,19% | 395,00 |
| 09.02.2026 | 21,13 | 21,18 | 21,13 | 21,15 | 1,20% | - |
| 06.02.2026 | 20,90 | 20,93 | 20,70 | 20,90 | -4,13% | - |
| 05.02.2026 | 21,85 | 21,85 | 21,80 | 21,80 | 1,75% | - |
| 04.02.2026 | 21,43 | 21,48 | 21,43 | 21,43 | -3,49% | - |
| 03.02.2026 | 22,43 | 22,50 | 22,20 | 22,20 | 0,23% | - |
| 02.02.2026 | 22,38 | 22,65 | 22,13 | 22,15 | -2,64% | 258,00 |
| 30.01.2026 | 22,75 | 22,80 | 22,73 | 22,75 | 0,55% | - |
| 29.01.2026 | 22,65 | 22,65 | 22,60 | 22,63 | -1,84% | - |
| 28.01.2026 | 23,08 | 23,08 | 23,05 | 23,05 | -1,07% | - |
| 27.01.2026 | 23,18 | 23,48 | 23,05 | 23,30 | 1,53% | - |
| 26.01.2026 | 22,98 | 23,33 | 22,78 | 22,95 | 0,33% | - |
| 23.01.2026 | 22,90 | 22,93 | 22,88 | 22,88 | 0,11% | - |
| 22.01.2026 | 22,85 | 22,85 | 22,80 | 22,85 | 3,75% | - |
| 21.01.2026 | 21,88 | 22,08 | 21,88 | 22,03 | -2,11% | - |
| 20.01.2026 | 22,65 | 22,65 | 22,45 | 22,50 | -0,55% | - |
| 19.01.2026 | 23,85 | 23,85 | 22,18 | 22,63 | -5,33% | 1.325,00 |
| 16.01.2026 | 23,90 | 23,93 | 23,90 | 23,90 | 1,59% | - |
| 15.01.2026 | 23,70 | 23,83 | 23,48 | 23,53 | -0,11% | - |
| 14.01.2026 | 23,53 | 24,13 | 23,53 | 23,55 | 1,29% | 3,00 |
| 13.01.2026 | 23,25 | 23,25 | 23,20 | 23,25 | -4,42% | - |
| 12.01.2026 | 24,33 | 24,33 | 24,28 | 24,33 | 9,45% | - |
| 09.01.2026 | 22,28 | 22,28 | 22,23 | 22,23 | -0,22% | - |
| 08.01.2026 | 22,25 | 22,28 | 22,23 | 22,28 | -1,87% | - |
| 07.01.2026 | 22,70 | 22,70 | 22,65 | 22,70 | 1,91% | - |
| 06.01.2026 | 22,25 | 22,28 | 22,25 | 22,28 | 0,11% | - |
| 05.01.2026 | 22,08 | 22,30 | 22,08 | 22,25 | -0,89% | - |
| 02.01.2026 | 22,35 | 22,48 | 22,35 | 22,45 | 0,22% | - |
| 30.12.2025 | 22,38 | 22,40 | 22,38 | 22,40 | 1,93% | - |
| 29.12.2025 | 22,23 | 22,25 | 21,98 | 21,98 | -2,33% | - |
| 23.12.2025 | 22,48 | 22,50 | 22,48 | 22,50 | 1,93% | - |
| 22.12.2025 | 22,20 | 22,23 | 22,08 | 22,08 | -1,56% | - |
| 19.12.2025 | 22,45 | 22,45 | 22,40 | 22,43 | 1,82% | - |
| 18.12.2025 | 22,15 | 22,18 | 22,00 | 22,03 | -0,68% | - |
| 17.12.2025 | 22,23 | 22,25 | 22,18 | 22,18 | 0,23% | - |
| 16.12.2025 | 22,18 | 22,18 | 22,10 | 22,13 | -0,11% | - |
| 15.12.2025 | 22,10 | 22,15 | 22,10 | 22,15 | 0,34% | - |
| 12.12.2025 | 22,03 | 22,35 | 21,70 | 22,08 | 1,61% | - |
| 11.12.2025 | 22,30 | 22,30 | 21,65 | 21,73 | -2,47% | 612,00 |
| 10.12.2025 | 22,35 | 22,53 | 21,88 | 22,28 | -2,52% | 800,00 |