26,925€
1,60%
Echtzeit-Aktienkurs STRATEC SE
Bid:
Ask:
Aktienkurse zur STRATEC SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 24,35 | 24,35 | 23,20 | 23,90 | 1,27% | 664,00 |
| 14.05.2025 | 25,25 | 25,25 | 23,60 | 23,60 | -4,65% | 1.790,00 |
| 13.05.2025 | 25,25 | 25,25 | 24,45 | 24,75 | -0,80% | 282,00 |
| 12.05.2025 | 24,75 | 25,00 | 24,00 | 24,95 | 0,60% | 1.141,00 |
| 09.05.2025 | 23,80 | 24,80 | 23,15 | 24,80 | 8,30% | 856,00 |
| 08.05.2025 | 23,90 | 23,90 | 22,90 | 22,90 | -2,35% | 502,00 |
| 07.05.2025 | 24,30 | 24,90 | 23,45 | 23,45 | -3,50% | 2.787,00 |
| 06.05.2025 | 24,40 | 24,40 | 24,05 | 24,30 | -2,80% | 2.767,00 |
| 05.05.2025 | 24,55 | 25,00 | 24,15 | 25,00 | 0,40% | 2.693,00 |
| 02.05.2025 | 23,90 | 25,00 | 23,90 | 24,90 | 1,63% | 276,00 |
| 30.04.2025 | 25,10 | 25,10 | 23,90 | 24,50 | -2,97% | 2.089,00 |
| 29.04.2025 | 25,55 | 25,80 | 25,25 | 25,25 | -1,75% | 491,00 |
| 28.04.2025 | 25,50 | 25,85 | 25,05 | 25,70 | 0,19% | 2.422,00 |
| 25.04.2025 | 25,65 | 25,75 | 25,00 | 25,65 | 0,98% | 1.617,00 |
| 24.04.2025 | 25,20 | 25,65 | 24,65 | 25,40 | 0,79% | 3.978,00 |
| 23.04.2025 | 23,50 | 25,20 | 23,35 | 25,20 | 10,28% | 2.558,00 |
| 22.04.2025 | 23,40 | 23,40 | 22,50 | 22,85 | -2,77% | 1.279,00 |
| 17.04.2025 | 23,00 | 23,50 | 22,70 | 23,50 | 2,40% | 877,00 |
| 16.04.2025 | 23,40 | 23,40 | 22,75 | 22,95 | -2,55% | 587,00 |
| 15.04.2025 | 22,95 | 23,55 | 22,65 | 23,55 | 4,20% | 402,00 |
| 14.04.2025 | 22,95 | 22,95 | 22,60 | 22,60 | 2,49% | 549,00 |
| 11.04.2025 | 22,95 | 22,95 | 21,80 | 22,05 | -2,86% | 816,00 |
| 10.04.2025 | 23,90 | 23,90 | 22,35 | 22,70 | -1,30% | 743,00 |
| 09.04.2025 | 21,75 | 23,70 | 21,75 | 23,00 | 3,37% | 2.516,00 |
| 08.04.2025 | 22,25 | 23,05 | 22,25 | 22,25 | -3,47% | 2.123,00 |
| 07.04.2025 | 22,40 | 23,40 | 20,85 | 23,05 | -0,43% | 2.690,00 |
| 04.04.2025 | 23,15 | 23,85 | 21,85 | 23,15 | -4,14% | 6.411,00 |
| 03.04.2025 | 23,65 | 24,15 | 22,85 | 24,15 | 0,42% | 3.390,00 |
| 02.04.2025 | 24,60 | 24,60 | 23,55 | 24,05 | -1,43% | 3.274,00 |
| 01.04.2025 | 24,35 | 25,20 | 24,35 | 24,40 | -2,01% | 1.511,00 |
| 31.03.2025 | 25,65 | 25,65 | 23,85 | 24,90 | -3,49% | 6.763,00 |
| 28.03.2025 | 24,70 | 25,80 | 24,70 | 25,80 | 4,03% | 2.199,00 |
| 27.03.2025 | 25,15 | 25,15 | 24,45 | 24,80 | -1,59% | 3.829,00 |
| 26.03.2025 | 25,95 | 25,95 | 24,65 | 25,20 | -3,08% | 6.750,00 |
| 25.03.2025 | 26,15 | 26,35 | 25,50 | 26,00 | -0,57% | 8.759,00 |
| 24.03.2025 | 26,15 | 26,75 | 26,10 | 26,15 | -2,97% | 1.932,00 |
| 21.03.2025 | 26,25 | 26,95 | 26,15 | 26,95 | 3,06% | 1.810,00 |
| 20.03.2025 | 28,45 | 28,45 | 26,15 | 26,15 | -9,83% | 10.210,00 |
| 19.03.2025 | 29,90 | 29,90 | 29,00 | 29,00 | -2,85% | 1.044,00 |
| 18.03.2025 | 29,75 | 29,85 | 29,30 | 29,85 | 2,75% | 1.289,00 |
| 17.03.2025 | 28,50 | 29,10 | 28,10 | 29,05 | 1,93% | 3.380,00 |
| 14.03.2025 | 28,00 | 28,50 | 27,85 | 28,50 | 5,36% | 1.436,00 |
| 13.03.2025 | 27,10 | 27,60 | 26,90 | 27,05 | -1,46% | 3.436,00 |
| 12.03.2025 | 26,75 | 27,45 | 26,65 | 27,45 | 3,58% | 2.919,00 |
| 11.03.2025 | 26,65 | 27,40 | 26,50 | 26,50 | -2,03% | 4.137,00 |
| 10.03.2025 | 28,45 | 28,45 | 27,05 | 27,05 | -2,52% | 2.786,00 |
| 07.03.2025 | 28,55 | 28,55 | 27,70 | 27,75 | -4,64% | 2.463,00 |
| 06.03.2025 | 28,90 | 29,10 | 28,65 | 29,10 | 2,46% | 2.068,00 |
| 05.03.2025 | 27,50 | 28,90 | 27,50 | 28,40 | 4,60% | 2.214,00 |
| 04.03.2025 | 27,90 | 27,95 | 27,15 | 27,15 | -6,22% | 4.813,00 |
| 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 |