25,800€
1,18%
Echtzeit-Aktienkurs Stratus Properties
Bid:
Ask:
Aktienkurse zur Stratus Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 25,40 | 25,40 | 24,90 | 25,30 | -0,78% | - |
| 25.06.2026 | 25,50 | 26,60 | 25,20 | 25,50 | 0,00% | - |
| 24.06.2026 | 25,50 | 25,80 | 25,20 | 25,50 | 0,39% | - |
| 23.06.2026 | 25,00 | 25,60 | 24,10 | 25,40 | -0,78% | - |
| 22.06.2026 | 26,00 | 26,00 | 25,40 | 25,60 | 0,39% | - |
| 18.06.2026 | 24,90 | 25,70 | 24,80 | 25,50 | 2,41% | - |
| 17.06.2026 | 24,60 | 24,90 | 24,40 | 24,90 | 0,00% | - |
| 16.06.2026 | 24,80 | 24,90 | 24,80 | 24,90 | 0,40% | - |
| 15.06.2026 | 24,90 | 26,00 | 24,60 | 24,80 | -0,80% | - |
| 12.06.2026 | 25,10 | 25,10 | 25,00 | 25,00 | -1,96% | - |
| 11.06.2026 | 25,30 | 25,50 | 25,10 | 25,50 | 3,24% | - |
| 10.06.2026 | 25,00 | 25,00 | 24,60 | 24,70 | 0,82% | - |
| 09.06.2026 | 24,40 | 24,50 | 24,40 | 24,50 | 2,94% | - |
| 08.06.2026 | 24,10 | 24,30 | 23,40 | 23,80 | 9,17% | - |
| 16.02.2024 | 21,80 | 22,40 | 21,00 | 21,80 | 0,00% | - |
| 15.02.2024 | 20,30 | 21,90 | 19,85 | 21,80 | 8,73% | - |
| 14.02.2024 | 19,65 | 20,05 | 19,40 | 20,05 | 1,01% | - |
| 13.02.2024 | 22,40 | 23,20 | 19,45 | 19,85 | -12,94% | - |
| 12.02.2024 | 22,50 | 23,70 | 22,20 | 22,80 | 0,88% | - |
| 09.02.2024 | 21,00 | 23,10 | 20,80 | 22,60 | 9,71% | - |
| 08.02.2024 | 20,60 | 21,00 | 20,40 | 20,60 | -0,96% | - |
| 07.02.2024 | 20,60 | 21,80 | 20,20 | 20,80 | 2,97% | - |
| 06.02.2024 | 20,80 | 21,20 | 20,05 | 20,20 | -2,88% | - |
| 05.02.2024 | 20,20 | 21,20 | 19,90 | 20,80 | 0,00% | - |
| 02.02.2024 | 21,20 | 21,50 | 20,50 | 20,80 | -3,70% | - |
| 01.02.2024 | 21,20 | 22,00 | 20,80 | 21,60 | -0,92% | - |
| 31.01.2024 | 22,00 | 23,20 | 21,10 | 21,80 | -1,80% | - |
| 30.01.2024 | 21,80 | 22,80 | 21,80 | 22,20 | 0,00% | - |
| 29.01.2024 | 22,10 | 22,40 | 21,70 | 22,20 | 0,00% | - |
| 26.01.2024 | 21,80 | 22,45 | 21,50 | 22,20 | 2,78% | - |
| 25.01.2024 | 20,80 | 21,60 | 20,80 | 21,60 | 3,85% | - |
| 24.01.2024 | 21,00 | 21,60 | 20,60 | 20,80 | -2,80% | - |
| 23.01.2024 | 22,00 | 22,60 | 21,00 | 21,40 | -4,46% | - |
| 22.01.2024 | 22,20 | 23,20 | 21,90 | 22,40 | 0,90% | - |
| 19.01.2024 | 22,40 | 22,80 | 22,00 | 22,20 | -1,77% | - |
| 18.01.2024 | 22,80 | 23,40 | 22,40 | 22,60 | -2,59% | - |
| 17.01.2024 | 23,50 | 23,70 | 23,00 | 23,20 | -3,33% | - |
| 16.01.2024 | 24,20 | 24,20 | 23,80 | 24,00 | -0,83% | - |
| 15.01.2024 | 24,40 | 24,40 | 24,20 | 24,20 | 0,00% | - |
| 12.01.2024 | 23,80 | 24,40 | 23,80 | 24,20 | 0,83% | - |
| 11.01.2024 | 24,40 | 24,50 | 24,00 | 24,00 | -0,83% | - |
| 10.01.2024 | 24,50 | 25,00 | 23,90 | 24,20 | -2,02% | - |
| 09.01.2024 | 25,20 | 25,70 | 24,10 | 24,70 | -1,20% | - |
| 08.01.2024 | 24,90 | 25,20 | 24,40 | 25,00 | -0,79% | - |
| 05.01.2024 | 25,30 | 26,10 | 25,00 | 25,20 | -1,95% | - |
| 04.01.2024 | 25,70 | 26,90 | 25,40 | 25,70 | -0,77% | - |
| 03.01.2024 | 26,70 | 26,90 | 25,80 | 25,90 | -1,52% | - |
| 02.01.2024 | 26,70 | 26,80 | 25,50 | 26,30 | -1,50% | - |
| 29.12.2023 | 26,50 | 26,70 | 26,50 | 26,70 | 0,75% | - |
| 28.12.2023 | 26,70 | 26,90 | 25,40 | 26,50 | 0,00% | - |
| 27.12.2023 | 25,90 | 26,80 | 25,70 | 26,50 | 2,32% | - |
| 22.12.2023 | 25,80 | 26,20 | 25,00 | 25,90 | 1,17% | - |
| 21.12.2023 | 25,40 | 25,70 | 24,60 | 25,60 | 2,40% | - |
| 20.12.2023 | 24,80 | 26,20 | 24,10 | 25,00 | 0,81% | - |
| 19.12.2023 | 24,60 | 25,50 | 24,40 | 24,80 | 0,81% | - |
| 18.12.2023 | 24,50 | 25,10 | 23,90 | 24,60 | 1,65% | - |
| 15.12.2023 | 23,70 | 24,80 | 23,60 | 24,20 | 2,54% | - |
| 14.12.2023 | 23,20 | 23,90 | 23,20 | 23,60 | 0,85% | - |
| 13.12.2023 | 23,80 | 25,40 | 23,40 | 23,40 | -3,31% | - |
| 12.12.2023 | 25,30 | 25,80 | 23,90 | 24,20 | -5,10% | - |
| 11.12.2023 | 25,50 | 26,40 | 24,90 | 25,50 | -1,54% | - |
| 08.12.2023 | 25,40 | 25,90 | 24,80 | 25,90 | 2,78% | - |
| 07.12.2023 | 25,20 | 25,50 | 24,60 | 25,20 | -0,79% | - |
| 06.12.2023 | 26,00 | 26,50 | 25,20 | 25,40 | -2,31% | - |
| 05.12.2023 | 26,50 | 26,60 | 25,90 | 26,00 | -1,52% | - |
| 04.12.2023 | 25,70 | 27,00 | 25,60 | 26,40 | 1,93% | - |
| 01.12.2023 | 25,70 | 26,40 | 24,50 | 25,90 | 0,78% | - |
| 30.11.2023 | 25,90 | 26,10 | 25,30 | 25,70 | 0,00% | - |
| 29.11.2023 | 25,40 | 26,40 | 24,60 | 25,70 | 0,78% | - |
| 28.11.2023 | 25,70 | 25,80 | 24,10 | 25,50 | 0,00% | - |
| 27.11.2023 | 25,60 | 25,70 | 24,90 | 25,50 | -0,78% | - |
| 24.11.2023 | 25,50 | 26,20 | 25,20 | 25,70 | 0,78% | - |
| 23.11.2023 | 25,60 | 25,70 | 25,40 | 25,50 | 0,00% | - |
| 22.11.2023 | 25,00 | 25,80 | 24,00 | 25,50 | 2,00% | - |
| 21.11.2023 | 24,80 | 25,50 | 24,50 | 25,00 | 0,00% | - |
| 20.11.2023 | 25,10 | 25,60 | 24,30 | 25,00 | 0,40% | - |
| 17.11.2023 | 25,40 | 25,80 | 24,50 | 24,90 | -0,40% | - |
| 16.11.2023 | 25,50 | 26,10 | 24,60 | 25,00 | -2,72% | - |
| 15.11.2023 | 25,90 | 26,00 | 24,80 | 25,70 | 0,39% | - |
| 14.11.2023 | 25,30 | 25,80 | 24,50 | 25,60 | 1,19% | - |
| 13.11.2023 | 25,40 | 25,70 | 25,00 | 25,30 | -0,39% | - |
| 10.11.2023 | 25,70 | 26,10 | 24,70 | 25,40 | -1,17% | - |
| 09.11.2023 | 25,70 | 26,20 | 25,00 | 25,70 | 0,78% | - |
| 08.11.2023 | 25,30 | 25,90 | 24,70 | 25,50 | 0,79% | - |
| 07.11.2023 | 25,00 | 25,50 | 24,10 | 25,30 | 2,02% | - |
| 06.11.2023 | 25,20 | 25,20 | 23,90 | 24,80 | -0,80% | - |
| 03.11.2023 | 24,40 | 25,20 | 23,50 | 25,00 | 3,31% | - |
| 02.11.2023 | 24,40 | 24,60 | 23,80 | 24,20 | 0,00% | - |
| 01.11.2023 | 24,30 | 24,40 | 23,40 | 24,20 | 0,83% | - |
| 31.10.2023 | 24,00 | 24,40 | 23,60 | 24,00 | 0,84% | - |
| 30.10.2023 | 23,60 | 24,20 | 22,70 | 23,80 | -2,06% | - |
| 26.10.2023 | 24,80 | 25,00 | 24,00 | 24,30 | -2,02% | - |
| 25.10.2023 | 24,60 | 25,10 | 24,20 | 24,80 | 0,00% | - |
| 24.10.2023 | 24,70 | 25,20 | 24,20 | 24,80 | 0,00% | - |
| 23.10.2023 | 25,10 | 25,50 | 24,30 | 24,80 | -1,20% | - |
| 20.10.2023 | 25,30 | 25,90 | 24,70 | 25,10 | -2,33% | - |
| 19.10.2023 | 25,90 | 26,30 | 24,50 | 25,70 | -0,77% | - |
| 18.10.2023 | 26,10 | 26,70 | 25,70 | 25,90 | -1,52% | - |
| 17.10.2023 | 26,70 | 27,30 | 25,60 | 26,30 | -0,75% | - |
| 16.10.2023 | 26,30 | 26,80 | 25,40 | 26,50 | 2,32% | - |