28,075€
0,45%
Echtzeit-Aktienkurs STRATEC SE
Bid:
Ask:
Aktienkurse zur STRATEC SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 27,90 | 28,08 | 27,40 | 28,08 | 0,45% | 1.227,00 |
| 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 |
| 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 |