1,095€
-3,52%
Echtzeit-Aktienkurs Stran & Company
Bid:
Ask:
Aktienkurse zur Stran & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,12 | 1,17 | 1,06 | 1,10 | -3,52% | - |
| 11.11.2026 | 1,19 | 1,38 | 1,11 | 1,14 | -3,40% | 21.460,00 |
| 10.11.2026 | 1,17 | 1,21 | 1,15 | 1,18 | 0,00% | - |
| 09.11.2026 | 1,14 | 1,24 | 1,08 | 1,18 | 2,62% | - |
| 06.11.2026 | 1,19 | 1,22 | 1,10 | 1,15 | -4,18% | - |
| 05.11.2026 | 1,14 | 1,20 | 1,14 | 1,20 | 1,70% | - |
| 04.11.2026 | 1,18 | 1,23 | 1,15 | 1,18 | -2,08% | - |
| 03.11.2026 | 1,23 | 1,26 | 1,17 | 1,20 | -1,64% | - |
| 02.11.2026 | 1,18 | 1,30 | 1,16 | 1,22 | 4,72% | - |
| 30.10.2026 | 1,18 | 1,24 | 1,16 | 1,17 | -4,51% | - |
| 29.10.2026 | 1,20 | 1,23 | 1,19 | 1,22 | 1,67% | 19.000,00 |
| 28.10.2026 | 1,19 | 1,23 | 1,18 | 1,20 | 0,84% | - |
| 27.10.2026 | 1,23 | 1,23 | 1,17 | 1,19 | -0,83% | - |
| 26.10.2026 | 1,16 | 1,23 | 1,15 | 1,20 | 3,90% | - |
| 23.10.2026 | 1,19 | 1,20 | 1,14 | 1,16 | -2,12% | - |
| 22.10.2026 | 1,16 | 1,20 | 1,15 | 1,18 | 0,43% | - |
| 21.10.2026 | 1,16 | 1,19 | 1,14 | 1,18 | -2,08% | - |
| 20.10.2026 | 1,13 | 1,20 | 1,09 | 1,20 | 5,73% | - |
| 19.10.2026 | 1,23 | 1,23 | 1,11 | 1,14 | -5,81% | - |
| 16.10.2026 | 1,25 | 1,26 | 1,17 | 1,21 | -3,60% | - |
| 15.10.2026 | 1,23 | 1,25 | 1,22 | 1,25 | 6,38% | - |
| 14.10.2026 | 1,24 | 1,30 | 1,17 | 1,18 | -4,86% | - |
| 13.10.2026 | 1,22 | 1,28 | 1,21 | 1,24 | 0,41% | - |
| 12.10.2026 | 1,26 | 1,28 | 1,21 | 1,23 | -0,81% | - |
| 09.10.2026 | 1,29 | 1,30 | 1,24 | 1,24 | -3,13% | - |
| 08.10.2026 | 1,27 | 1,29 | 1,25 | 1,28 | 0,79% | - |
| 07.10.2026 | 1,24 | 1,30 | 1,23 | 1,27 | 3,25% | - |
| 06.10.2026 | 1,27 | 1,29 | 1,22 | 1,23 | -3,91% | - |
| 05.10.2026 | 1,30 | 1,32 | 1,26 | 1,28 | -1,54% | - |
| 02.10.2026 | 1,22 | 1,36 | 1,18 | 1,30 | 7,44% | - |
| 01.10.2026 | 1,28 | 1,30 | 1,19 | 1,21 | -5,47% | - |
| 30.09.2026 | 1,28 | 1,29 | 1,24 | 1,28 | -0,39% | - |
| 29.09.2026 | 1,24 | 1,31 | 1,23 | 1,29 | 3,21% | - |
| 28.09.2026 | 1,35 | 1,39 | 1,20 | 1,25 | -10,43% | - |
| 25.09.2026 | 1,37 | 1,44 | 1,35 | 1,39 | 2,21% | - |
| 24.09.2026 | 1,33 | 1,36 | 1,32 | 1,36 | 1,49% | - |
| 23.09.2026 | 1,32 | 1,35 | 1,32 | 1,34 | 0,75% | - |
| 22.09.2026 | 1,34 | 1,34 | 1,29 | 1,33 | 5,14% | - |
| 21.09.2026 | 1,42 | 1,42 | 1,27 | 1,27 | -9,64% | - |
| 18.09.2026 | 1,34 | 1,40 | 1,33 | 1,40 | 2,94% | - |
| 17.09.2026 | 1,40 | 1,41 | 1,33 | 1,36 | -2,16% | - |
| 16.09.2026 | 1,44 | 1,44 | 1,38 | 1,39 | -3,47% | - |
| 15.09.2026 | 1,46 | 1,47 | 1,41 | 1,44 | -2,70% | - |
| 14.09.2026 | 1,46 | 1,49 | 1,41 | 1,48 | 0,68% | - |
| 11.09.2026 | 1,48 | 1,50 | 1,46 | 1,47 | 0,00% | - |
| 10.09.2026 | 1,48 | 1,50 | 1,46 | 1,47 | -0,68% | - |
| 09.09.2026 | 1,48 | 1,50 | 1,47 | 1,48 | 0,00% | - |
| 08.09.2026 | 1,49 | 1,50 | 1,46 | 1,48 | -1,33% | - |
| 07.09.2026 | 1,50 | 1,51 | 1,49 | 1,50 | 1,35% | - |
| 04.09.2026 | 1,49 | 1,51 | 1,43 | 1,48 | 0,00% | - |
| 03.09.2026 | 1,49 | 1,51 | 1,47 | 1,48 | -0,67% | - |
| 02.09.2026 | 1,47 | 1,50 | 1,42 | 1,49 | 1,36% | - |
| 01.09.2026 | 1,49 | 1,52 | 1,47 | 1,47 | -2,65% | - |
| 31.08.2026 | 1,50 | 1,51 | 1,45 | 1,51 | 1,34% | - |
| 28.08.2026 | 1,49 | 1,50 | 1,47 | 1,49 | 1,36% | - |
| 27.08.2026 | 1,52 | 1,53 | 1,47 | 1,47 | -2,65% | - |
| 26.08.2026 | 1,51 | 1,53 | 1,50 | 1,51 | 0,67% | - |
| 25.08.2026 | 1,50 | 1,53 | 1,40 | 1,50 | -0,66% | - |
| 24.08.2026 | 1,59 | 1,60 | 1,43 | 1,51 | -4,73% | - |
| 21.08.2026 | 1,61 | 1,62 | 1,58 | 1,59 | -1,55% | - |
| 20.08.2026 | 1,62 | 1,64 | 1,53 | 1,61 | -0,31% | - |
| 19.08.2026 | 1,62 | 1,64 | 1,56 | 1,62 | 19,10% | - |
| 05.05.2026 | 1,30 | 1,38 | 1,29 | 1,36 | 4,87% | - |
| 04.05.2026 | 1,33 | 1,33 | 1,29 | 1,29 | -2,56% | - |
| 30.04.2026 | 1,35 | 1,36 | 1,32 | 1,33 | -0,97% | - |
| 29.04.2026 | 1,31 | 1,37 | 1,29 | 1,34 | 3,16% | - |
| 28.04.2026 | 1,35 | 1,36 | 1,29 | 1,30 | -4,13% | - |
| 27.04.2026 | 1,33 | 1,41 | 1,32 | 1,36 | 1,80% | - |
| 24.04.2026 | 1,37 | 1,41 | 1,33 | 1,33 | -1,70% | - |
| 23.04.2026 | 1,39 | 1,43 | 1,32 | 1,35 | -4,11% | - |
| 22.04.2026 | 1,44 | 1,51 | 1,39 | 1,41 | -1,26% | - |
| 21.04.2026 | 1,47 | 1,47 | 1,38 | 1,43 | -1,92% | - |
| 20.04.2026 | 1,48 | 1,49 | 1,44 | 1,46 | -2,02% | - |
| 17.04.2026 | 1,45 | 1,51 | 1,44 | 1,49 | 2,62% | - |
| 16.04.2026 | 1,45 | 1,48 | 1,44 | 1,45 | 0,49% | - |
| 15.04.2026 | 1,46 | 1,48 | 1,44 | 1,44 | -1,03% | - |
| 14.04.2026 | 1,40 | 1,46 | 1,38 | 1,46 | 4,29% | - |
| 13.04.2026 | 1,44 | 1,46 | 1,37 | 1,40 | -3,72% | - |
| 10.04.2026 | 1,49 | 1,49 | 1,44 | 1,45 | -2,35% | - |
| 09.04.2026 | 1,50 | 1,50 | 1,45 | 1,49 | -0,67% | - |
| 08.04.2026 | 1,50 | 1,52 | 1,45 | 1,50 | 1,84% | - |
| 07.04.2026 | 1,48 | 1,51 | 1,43 | 1,47 | 1,17% | - |
| 02.04.2026 | 1,43 | 1,49 | 1,42 | 1,45 | -1,02% | - |
| 01.04.2026 | 1,43 | 1,52 | 1,42 | 1,47 | 3,53% | - |
| 31.03.2026 | 1,47 | 1,55 | 1,41 | 1,42 | -2,41% | 4.800,00 |
| 30.03.2026 | 1,45 | 1,53 | 1,42 | 1,45 | 1,96% | - |
| 27.03.2026 | 1,48 | 1,55 | 1,42 | 1,43 | -2,73% | - |
| 26.03.2026 | 1,53 | 1,56 | 1,45 | 1,47 | -11,64% | - |
| 25.03.2026 | 1,48 | 1,74 | 1,31 | 1,66 | 12,18% | - |
| 24.03.2026 | 1,46 | 1,53 | 1,44 | 1,48 | 0,89% | - |
| 23.03.2026 | 1,47 | 1,57 | 1,41 | 1,47 | -2,53% | - |
| 20.03.2026 | 1,43 | 1,52 | 1,38 | 1,50 | 5,10% | - |
| 19.03.2026 | 1,46 | 1,53 | 1,39 | 1,43 | -1,72% | - |
| 18.03.2026 | 1,42 | 1,53 | 1,41 | 1,46 | -1,22% | - |
| 17.03.2026 | 1,54 | 1,56 | 1,44 | 1,47 | -4,23% | - |
| 16.03.2026 | 1,61 | 1,62 | 1,48 | 1,54 | -2,84% | - |
| 13.03.2026 | 1,57 | 1,65 | 1,47 | 1,58 | 0,64% | - |
| 12.03.2026 | 1,58 | 1,59 | 1,43 | 1,57 | -0,94% | - |
| 11.03.2026 | 1,56 | 1,61 | 1,47 | 1,59 | 1,93% | - |
| 10.03.2026 | 1,49 | 1,60 | 1,42 | 1,56 | 5,06% | - |