27,900€
-3,63%
Echtzeit-Aktienkurs STRATEC SE
Bid:
Ask:
Aktienkurse zur STRATEC SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 28,40 | 28,45 | 27,70 | 27,88 | -3,71% | 1.345,00 |
| 03.03.2025 | 27,95 | 29,05 | 27,50 | 28,95 | 3,58% | 2.493,00 |
| 28.02.2025 | 27,05 | 28,35 | 26,20 | 27,95 | 3,14% | 8.663,00 |
| 27.02.2025 | 28,55 | 28,55 | 27,00 | 27,10 | -5,24% | 13.489,00 |
| 26.02.2025 | 28,85 | 29,10 | 28,25 | 28,60 | -0,87% | 3.380,00 |
| 25.02.2025 | 29,35 | 29,70 | 28,75 | 28,85 | -1,03% | 1.648,00 |
| 24.02.2025 | 29,95 | 30,05 | 29,05 | 29,15 | -2,83% | 2.350,00 |
| 21.02.2025 | 30,70 | 30,70 | 29,75 | 30,00 | -4,15% | 1.889,00 |
| 20.02.2025 | 30,90 | 31,30 | 30,80 | 31,30 | 3,81% | 870,00 |
| 19.02.2025 | 30,95 | 31,45 | 30,10 | 30,15 | -4,13% | 2.659,00 |
| 18.02.2025 | 32,75 | 32,75 | 29,80 | 31,45 | -3,38% | 5.923,00 |
| 17.02.2025 | 32,95 | 33,20 | 32,55 | 32,55 | -3,41% | 262,00 |
| 14.02.2025 | 33,40 | 33,70 | 33,40 | 33,70 | -0,15% | 81,00 |
| 13.02.2025 | 34,10 | 34,25 | 33,70 | 33,75 | -1,32% | 612,00 |
| 12.02.2025 | 33,10 | 34,25 | 32,40 | 34,20 | 2,40% | 1.427,00 |
| 11.02.2025 | 34,45 | 34,50 | 33,40 | 33,40 | -5,65% | 2.466,00 |
| 10.02.2025 | 36,00 | 36,00 | 34,40 | 35,40 | -2,07% | 485,00 |
| 07.02.2025 | 36,45 | 36,45 | 35,20 | 36,15 | 0,00% | 283,00 |
| 06.02.2025 | 36,85 | 36,95 | 35,85 | 36,15 | -0,96% | 1.928,00 |
| 05.02.2025 | 37,45 | 37,45 | 35,70 | 36,50 | -1,35% | 5.302,00 |
| 04.02.2025 | 35,45 | 39,00 | 34,65 | 37,00 | 4,23% | 6.897,00 |
| 03.02.2025 | 35,50 | 35,55 | 34,40 | 35,50 | 0,00% | 5.141,00 |
| 31.01.2025 | 35,00 | 35,70 | 34,85 | 35,50 | 2,16% | 983,00 |
| 30.01.2025 | 35,45 | 35,50 | 34,75 | 34,75 | -2,25% | 5.211,00 |
| 29.01.2025 | 36,25 | 36,40 | 34,70 | 35,55 | -2,60% | 10.038,00 |
| 28.01.2025 | 32,60 | 36,75 | 32,60 | 36,50 | 11,96% | 6.064,00 |
| 27.01.2025 | 32,70 | 32,70 | 31,70 | 32,60 | -3,41% | 1.860,00 |
| 24.01.2025 | 33,90 | 34,50 | 32,55 | 33,75 | 1,50% | 3.285,00 |
| 23.01.2025 | 34,90 | 34,90 | 33,25 | 33,25 | -3,06% | 3.486,00 |
| 22.01.2025 | 33,90 | 34,90 | 33,90 | 34,30 | 1,48% | 7.147,00 |
| 21.01.2025 | 34,75 | 34,95 | 33,60 | 33,80 | -2,87% | 3.355,00 |
| 20.01.2025 | 31,95 | 34,80 | 31,95 | 34,80 | 8,92% | 7.359,00 |
| 17.01.2025 | 30,00 | 32,45 | 30,00 | 31,95 | 7,39% | 2.744,00 |
| 16.01.2025 | 29,65 | 30,60 | 29,65 | 29,75 | 1,36% | 644,00 |
| 15.01.2025 | 29,10 | 29,80 | 28,60 | 29,35 | 3,89% | 385,00 |
| 14.01.2025 | 27,80 | 28,80 | 27,75 | 28,25 | 0,71% | 1.845,00 |
| 13.01.2025 | 28,70 | 28,80 | 27,55 | 28,05 | -4,75% | 2.036,00 |
| 10.01.2025 | 29,65 | 29,70 | 29,10 | 29,45 | -1,51% | 2.429,00 |
| 09.01.2025 | 29,35 | 29,90 | 28,85 | 29,90 | 2,75% | 3.027,00 |
| 08.01.2025 | 29,80 | 29,80 | 29,10 | 29,10 | -2,68% | 282,00 |
| 07.01.2025 | 30,10 | 30,60 | 29,10 | 29,90 | -0,66% | 6.152,00 |
| 06.01.2025 | 30,00 | 31,35 | 29,90 | 30,10 | 1,86% | 1.137,00 |
| 03.01.2025 | 30,05 | 30,10 | 29,55 | 29,55 | 0,85% | 87,00 |
| 02.01.2025 | 30,05 | 30,55 | 29,15 | 29,30 | -2,66% | 2.123,00 |
| 30.12.2024 | 29,85 | 31,10 | 29,85 | 30,10 | 0,00% | 1.204,00 |
| 27.12.2024 | 29,30 | 30,10 | 29,20 | 30,10 | 2,73% | 1.246,00 |
| 23.12.2024 | 29,50 | 29,85 | 28,55 | 29,30 | -0,85% | 539,00 |
| 20.12.2024 | 28,50 | 29,60 | 27,80 | 29,55 | 4,42% | 2.515,00 |
| 19.12.2024 | 27,85 | 29,35 | 27,70 | 28,30 | -0,35% | 8.412,00 |
| 18.12.2024 | 29,05 | 29,85 | 28,05 | 28,40 | -2,74% | 4.622,00 |
| 17.12.2024 | 32,15 | 32,15 | 28,50 | 29,20 | -10,15% | 6.710,00 |
| 16.12.2024 | 33,10 | 33,10 | 31,10 | 32,50 | -4,55% | 943,00 |
| 13.12.2024 | 34,90 | 35,70 | 33,05 | 34,05 | -2,58% | 4.576,00 |
| 12.12.2024 | 32,95 | 35,15 | 32,60 | 34,95 | 6,88% | 8.517,00 |
| 11.12.2024 | 30,60 | 33,00 | 30,60 | 32,70 | 4,98% | 6.194,00 |
| 10.12.2024 | 28,70 | 31,95 | 27,85 | 31,15 | 8,35% | 5.020,00 |
| 09.12.2024 | 28,65 | 30,25 | 28,30 | 28,75 | -2,04% | 2.699,00 |
| 06.12.2024 | 29,80 | 29,80 | 28,00 | 29,35 | 0,00% | 2.579,00 |
| 05.12.2024 | 29,95 | 30,40 | 29,35 | 29,35 | -2,17% | 2.972,00 |
| 04.12.2024 | 30,45 | 30,95 | 29,30 | 30,00 | -4,31% | 2.577,00 |
| 03.12.2024 | 31,40 | 32,10 | 29,50 | 31,35 | 0,97% | 7.589,00 |
| 02.12.2024 | 33,25 | 34,40 | 31,05 | 31,05 | -1,58% | 3.669,00 |
| 29.11.2024 | 30,45 | 32,85 | 30,35 | 31,55 | 2,60% | 1.253,00 |
| 28.11.2024 | 31,65 | 32,05 | 29,20 | 30,75 | -1,91% | 8.116,00 |
| 27.11.2024 | 28,05 | 31,65 | 28,05 | 31,35 | 14,42% | 7.144,00 |
| 26.11.2024 | 27,65 | 28,15 | 27,35 | 27,40 | 0,37% | 1.412,00 |
| 25.11.2024 | 26,95 | 28,15 | 26,05 | 27,30 | 1,30% | 3.046,00 |
| 22.11.2024 | 28,00 | 28,00 | 26,60 | 26,95 | -3,06% | 1.093,00 |
| 21.11.2024 | 28,50 | 28,50 | 27,25 | 27,80 | 1,09% | 2.667,00 |
| 20.11.2024 | 29,00 | 29,45 | 27,50 | 27,50 | -3,68% | 942,00 |
| 19.11.2024 | 28,50 | 29,50 | 28,40 | 28,55 | 0,71% | 2.471,00 |
| 18.11.2024 | 29,50 | 29,65 | 28,35 | 28,35 | -3,90% | 406,00 |
| 15.11.2024 | 29,15 | 30,05 | 28,85 | 29,50 | -0,34% | 1.108,00 |
| 14.11.2024 | 31,00 | 31,00 | 28,80 | 29,60 | -5,73% | 2.706,00 |
| 13.11.2024 | 32,00 | 32,00 | 31,05 | 31,40 | -0,16% | 674,00 |
| 12.11.2024 | 32,40 | 32,80 | 31,25 | 31,45 | -1,87% | 1.382,00 |
| 11.11.2024 | 31,65 | 32,35 | 31,55 | 32,05 | 1,58% | 960,00 |
| 08.11.2024 | 32,90 | 33,40 | 31,55 | 31,55 | -1,56% | 466,00 |
| 07.11.2024 | 32,90 | 33,00 | 30,50 | 32,05 | -3,32% | 1.442,00 |
| 06.11.2024 | 33,00 | 33,65 | 32,20 | 33,15 | -0,60% | 3.750,00 |
| 05.11.2024 | 33,40 | 33,90 | 32,70 | 33,35 | -1,62% | 1.888,00 |
| 04.11.2024 | 34,50 | 34,50 | 33,35 | 33,90 | -1,74% | 1.028,00 |
| 01.11.2024 | 36,20 | 36,20 | 33,00 | 34,50 | -5,22% | 2.352,00 |
| 31.10.2024 | 36,45 | 37,05 | 36,15 | 36,40 | -0,41% | 311,00 |
| 30.10.2024 | 38,00 | 38,00 | 34,50 | 36,55 | -4,07% | 851,00 |
| 29.10.2024 | 37,50 | 38,10 | 37,00 | 38,10 | 1,60% | 438,00 |
| 28.10.2024 | 38,00 | 38,00 | 37,15 | 37,50 | -1,06% | 1.681,00 |
| 25.10.2024 | 39,45 | 39,45 | 37,00 | 37,90 | -1,17% | 1.336,00 |
| 24.10.2024 | 38,15 | 38,55 | 37,40 | 38,35 | -1,03% | 3.335,00 |
| 23.10.2024 | 40,40 | 40,70 | 38,75 | 38,75 | -2,64% | 389,00 |
| 22.10.2024 | 40,25 | 41,05 | 39,80 | 39,80 | -1,12% | 347,00 |
| 21.10.2024 | 40,20 | 41,25 | 40,20 | 40,25 | -3,71% | 1.144,00 |
| 18.10.2024 | 39,40 | 42,20 | 37,80 | 41,80 | 6,09% | 3.798,00 |
| 17.10.2024 | 39,95 | 40,20 | 38,00 | 39,40 | -2,72% | 1.553,00 |
| 16.10.2024 | 41,35 | 41,35 | 39,95 | 40,50 | -2,76% | 1.365,00 |
| 15.10.2024 | 42,00 | 42,00 | 40,45 | 41,65 | -0,36% | 2.472,00 |
| 14.10.2024 | 42,55 | 42,55 | 41,80 | 41,80 | -2,45% | 172,00 |
| 11.10.2024 | 41,40 | 42,85 | 41,40 | 42,85 | 1,18% | 273,00 |
| 10.10.2024 | 41,40 | 42,35 | 41,05 | 42,35 | 0,59% | 512,00 |
| 09.10.2024 | 42,10 | 42,70 | 42,10 | 42,10 | 0,12% | 203,00 |