30,425€
-0,73%
Echtzeit-Aktienkurs STRATEC SE
Bid:
Ask:
Aktienkurse zur STRATEC SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 30,60 | 30,65 | 29,95 | 30,18 | -1,55% | 1.148,00 |
| 01.10.2025 | 28,55 | 30,75 | 28,55 | 30,65 | 7,54% | 2.887,00 |
| 30.09.2025 | 28,65 | 28,75 | 28,40 | 28,50 | -2,56% | 2.237,00 |
| 29.09.2025 | 29,25 | 29,55 | 28,40 | 29,25 | 3,17% | 899,00 |
| 26.09.2025 | 28,55 | 29,00 | 28,00 | 28,35 | -1,56% | 1.724,00 |
| 25.09.2025 | 30,15 | 30,30 | 28,80 | 28,80 | -4,32% | 2.812,00 |
| 24.09.2025 | 30,80 | 30,80 | 29,75 | 30,10 | -2,27% | 3.176,00 |
| 23.09.2025 | 30,80 | 31,25 | 30,40 | 30,80 | 0,00% | 4.227,00 |
| 22.09.2025 | 28,95 | 30,90 | 28,50 | 30,80 | 7,32% | 6.300,00 |
| 19.09.2025 | 28,45 | 29,10 | 27,40 | 28,70 | 0,88% | 7.636,00 |
| 18.09.2025 | 27,55 | 28,50 | 27,55 | 28,45 | 2,89% | 3.983,00 |
| 17.09.2025 | 27,60 | 27,70 | 27,45 | 27,65 | 0,00% | 1.934,00 |
| 16.09.2025 | 27,05 | 27,85 | 27,05 | 27,65 | 0,73% | 2.142,00 |
| 15.09.2025 | 27,55 | 27,90 | 27,10 | 27,45 | 1,29% | 1.232,00 |
| 12.09.2025 | 27,30 | 27,90 | 27,10 | 27,10 | -0,09% | 341,00 |
| 11.09.2025 | 26,85 | 27,13 | 26,48 | 27,13 | 0,84% | 150,00 |
| 10.09.2025 | 26,43 | 26,95 | 26,23 | 26,90 | 2,67% | 1.085,00 |
| 09.09.2025 | 25,95 | 26,65 | 25,95 | 26,20 | -0,19% | 541,00 |
| 08.09.2025 | 26,30 | 26,85 | 26,13 | 26,25 | 1,16% | 20,00 |
| 05.09.2025 | 25,75 | 26,00 | 25,75 | 25,95 | -0,95% | 584,00 |
| 04.09.2025 | 26,10 | 26,20 | 25,60 | 26,20 | 0,58% | 787,00 |
| 03.09.2025 | 25,95 | 26,20 | 25,55 | 26,05 | 2,36% | 867,00 |
| 02.09.2025 | 26,85 | 26,85 | 25,45 | 25,45 | -5,21% | 4.791,00 |
| 01.09.2025 | 27,55 | 27,55 | 26,25 | 26,85 | -2,01% | 5.130,00 |
| 29.08.2025 | 27,30 | 27,60 | 27,25 | 27,40 | -0,54% | 5.063,00 |
| 28.08.2025 | 27,20 | 27,55 | 27,00 | 27,55 | 1,29% | 5.165,00 |
| 27.08.2025 | 25,90 | 27,20 | 25,90 | 27,20 | 4,02% | 7.430,00 |
| 26.08.2025 | 25,00 | 26,15 | 24,70 | 26,15 | 2,15% | 8.004,00 |
| 25.08.2025 | 26,30 | 26,30 | 24,85 | 25,60 | -2,29% | 7.353,00 |
| 22.08.2025 | 26,90 | 26,95 | 25,75 | 26,20 | -3,32% | 7.443,00 |
| 21.08.2025 | 26,70 | 27,90 | 26,70 | 27,10 | 2,26% | 4.459,00 |
| 20.08.2025 | 27,40 | 27,40 | 25,85 | 26,50 | -3,28% | 2.106,00 |
| 19.08.2025 | 26,30 | 28,20 | 26,30 | 27,40 | 3,98% | 12.759,00 |
| 18.08.2025 | 25,25 | 26,35 | 25,25 | 26,35 | 2,93% | 714,00 |
| 15.08.2025 | 26,20 | 26,20 | 25,60 | 25,60 | -0,97% | 954,00 |
| 14.08.2025 | 26,30 | 26,30 | 25,35 | 25,85 | -3,18% | 2.921,00 |
| 13.08.2025 | 27,10 | 27,10 | 26,00 | 26,70 | -1,48% | 2.135,00 |
| 12.08.2025 | 26,50 | 27,10 | 26,20 | 27,10 | -0,18% | 694,00 |
| 11.08.2025 | 27,85 | 27,85 | 26,35 | 27,15 | 0,74% | 939,00 |
| 08.08.2025 | 27,35 | 27,45 | 26,95 | 26,95 | -0,55% | 1.289,00 |
| 07.08.2025 | 26,90 | 27,70 | 26,75 | 27,10 | 1,88% | 1.216,00 |
| 06.08.2025 | 27,75 | 27,75 | 26,60 | 26,60 | -2,21% | 1.321,00 |
| 05.08.2025 | 27,25 | 27,40 | 27,00 | 27,20 | -0,55% | 1.509,00 |
| 04.08.2025 | 27,40 | 27,60 | 26,55 | 27,35 | 0,92% | 571,00 |
| 01.08.2025 | 27,80 | 27,80 | 26,55 | 27,10 | -3,73% | 6.567,00 |
| 31.07.2025 | 28,05 | 28,35 | 27,70 | 28,15 | -2,60% | 1.749,00 |
| 30.07.2025 | 29,30 | 29,30 | 28,10 | 28,90 | -1,53% | 1.688,00 |
| 29.07.2025 | 29,60 | 29,75 | 28,90 | 29,35 | -1,51% | 2.021,00 |
| 28.07.2025 | 29,30 | 29,80 | 28,55 | 29,80 | 1,71% | 5.410,00 |
| 25.07.2025 | 29,05 | 29,30 | 28,80 | 29,30 | 2,63% | 14.512,00 |
| 24.07.2025 | 28,70 | 29,15 | 28,55 | 28,55 | -0,52% | 1.939,00 |
| 23.07.2025 | 28,45 | 28,75 | 28,30 | 28,70 | 0,53% | 1.642,00 |
| 22.07.2025 | 27,90 | 28,60 | 27,55 | 28,55 | 1,60% | 3.037,00 |
| 21.07.2025 | 29,25 | 29,25 | 28,00 | 28,10 | -2,94% | 8.943,00 |
| 18.07.2025 | 29,25 | 29,25 | 28,35 | 28,95 | -1,03% | 4.948,00 |
| 17.07.2025 | 28,30 | 29,25 | 28,05 | 29,25 | 4,46% | 3.732,00 |
| 16.07.2025 | 27,40 | 28,15 | 27,40 | 28,00 | 0,18% | 1.459,00 |
| 15.07.2025 | 27,10 | 28,25 | 27,10 | 27,95 | 0,54% | 1.775,00 |
| 14.07.2025 | 27,10 | 27,80 | 26,85 | 27,80 | -0,71% | 1.208,00 |
| 11.07.2025 | 28,40 | 28,40 | 27,45 | 28,00 | -1,41% | 2.293,00 |
| 10.07.2025 | 27,25 | 28,45 | 26,75 | 28,40 | 4,03% | 3.351,00 |
| 09.07.2025 | 26,80 | 27,30 | 26,65 | 27,30 | 1,49% | 858,00 |
| 08.07.2025 | 26,70 | 26,90 | 26,20 | 26,90 | -0,19% | 874,00 |
| 07.07.2025 | 27,30 | 27,30 | 26,50 | 26,95 | -1,10% | 1.397,00 |
| 04.07.2025 | 26,55 | 27,25 | 26,50 | 27,25 | 0,37% | 631,00 |
| 03.07.2025 | 27,50 | 27,65 | 26,50 | 27,15 | -1,27% | 1.335,00 |
| 02.07.2025 | 27,00 | 27,50 | 26,75 | 27,50 | 2,23% | 1.586,00 |
| 01.07.2025 | 26,45 | 27,00 | 25,90 | 26,90 | 1,70% | 1.228,00 |
| 30.06.2025 | 25,80 | 26,95 | 25,80 | 26,45 | -1,86% | 2.360,00 |
| 27.06.2025 | 26,65 | 27,15 | 26,55 | 26,95 | 1,13% | 2.445,00 |
| 26.06.2025 | 27,50 | 27,50 | 26,60 | 26,65 | -3,96% | 5.869,00 |
| 25.06.2025 | 26,40 | 27,75 | 26,40 | 27,75 | 9,04% | 9.398,00 |
| 24.06.2025 | 24,70 | 26,10 | 24,40 | 25,45 | 7,61% | 4.661,00 |
| 23.06.2025 | 23,60 | 24,25 | 23,40 | 23,65 | -1,46% | 1.080,00 |
| 20.06.2025 | 23,90 | 24,00 | 23,45 | 24,00 | 3,00% | 3.928,00 |
| 19.06.2025 | 23,60 | 24,05 | 23,25 | 23,30 | -0,43% | 896,00 |
| 18.06.2025 | 23,65 | 23,65 | 23,20 | 23,40 | -3,90% | 3.210,00 |
| 17.06.2025 | 23,65 | 24,45 | 23,55 | 24,35 | 0,83% | 1.543,00 |
| 16.06.2025 | 24,20 | 24,30 | 23,35 | 24,15 | -3,21% | 9.987,00 |
| 13.06.2025 | 26,00 | 26,00 | 24,00 | 24,95 | -3,11% | 5.164,00 |
| 12.06.2025 | 26,05 | 26,15 | 25,60 | 25,75 | -1,15% | 2.264,00 |
| 11.06.2025 | 26,65 | 26,65 | 26,05 | 26,05 | -1,51% | 2.448,00 |
| 10.06.2025 | 26,75 | 26,75 | 26,40 | 26,45 | -0,94% | 2.474,00 |
| 09.06.2025 | 26,65 | 26,95 | 26,50 | 26,70 | -2,73% | 1.638,00 |
| 06.06.2025 | 26,75 | 27,45 | 26,05 | 27,45 | 3,58% | 2.370,00 |
| 05.06.2025 | 26,75 | 26,85 | 26,20 | 26,50 | -3,11% | 1.577,00 |
| 04.06.2025 | 27,05 | 27,35 | 26,65 | 27,35 | 0,00% | 3.437,00 |
| 03.06.2025 | 27,50 | 27,50 | 26,65 | 27,35 | 1,67% | 916,00 |
| 02.06.2025 | 28,35 | 28,35 | 26,85 | 26,90 | -2,71% | 2.517,00 |
| 30.05.2025 | 26,60 | 28,20 | 26,40 | 27,65 | 8,01% | 9.828,00 |
| 29.05.2025 | 25,40 | 26,20 | 25,40 | 25,60 | 0,20% | 1.459,00 |
| 28.05.2025 | 26,40 | 26,40 | 25,55 | 25,55 | -5,89% | 4.050,00 |
| 27.05.2025 | 27,25 | 27,25 | 26,20 | 27,15 | 1,69% | 2.192,00 |
| 26.05.2025 | 27,00 | 27,20 | 26,70 | 26,70 | 3,29% | 663,00 |
| 23.05.2025 | 27,70 | 27,70 | 25,50 | 25,85 | -7,18% | 5.835,00 |
| 22.05.2025 | 28,80 | 28,90 | 27,20 | 27,85 | -3,13% | 8.541,00 |
| 21.05.2025 | 27,40 | 28,75 | 26,85 | 28,75 | 8,08% | 8.856,00 |
| 20.05.2025 | 26,35 | 27,55 | 26,35 | 26,60 | 0,76% | 2.545,00 |
| 19.05.2025 | 25,70 | 28,50 | 25,70 | 26,40 | 3,12% | 10.102,00 |
| 16.05.2025 | 23,75 | 25,60 | 23,15 | 25,60 | 7,11% | 8.758,00 |