29,775€
0,76%
Echtzeit-Aktienkurs STRATEC SE
Bid:
Ask:
Aktienkurse zur STRATEC SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.10.2024 | 43,15 | 43,15 | 42,05 | 42,05 | -0,71% | 56,00 |
| 07.10.2024 | 42,80 | 43,10 | 42,15 | 42,35 | 0,95% | 1.263,00 |
| 04.10.2024 | 43,35 | 43,45 | 41,95 | 41,95 | -0,36% | 1.436,00 |
| 03.10.2024 | 42,10 | 42,10 | 42,10 | 42,10 | -1,41% | 16,00 |
| 02.10.2024 | 43,90 | 43,90 | 42,30 | 42,70 | -0,81% | 945,00 |
| 01.10.2024 | 44,10 | 44,10 | 42,95 | 43,05 | -2,05% | 377,00 |
| 30.09.2024 | 43,40 | 43,95 | 43,10 | 43,95 | 5,14% | 82,00 |
| 27.09.2024 | 43,80 | 43,80 | 41,80 | 41,80 | -2,34% | 147,00 |
| 26.09.2024 | 43,75 | 44,55 | 42,80 | 42,80 | -1,50% | 1.192,00 |
| 25.09.2024 | 43,65 | 43,95 | 43,45 | 43,45 | 1,16% | 120,00 |
| 24.09.2024 | 44,45 | 44,45 | 42,90 | 42,95 | -1,15% | 278,00 |
| 23.09.2024 | 42,85 | 43,45 | 42,85 | 43,45 | 0,35% | 55,00 |
| 20.09.2024 | 41,50 | 43,30 | 41,50 | 43,30 | 4,09% | 77,00 |
| 19.09.2024 | 44,05 | 44,05 | 41,60 | 41,60 | -4,42% | 713,00 |
| 18.09.2024 | 41,55 | 43,68 | 41,13 | 43,53 | 6,16% | - |
| 17.09.2024 | 40,85 | 41,00 | 40,80 | 41,00 | -2,26% | 141,00 |
| 16.09.2024 | 42,00 | 42,65 | 41,60 | 41,95 | 0,12% | 281,00 |
| 13.09.2024 | 40,95 | 41,90 | 40,95 | 41,90 | 2,57% | 186,00 |
| 12.09.2024 | 41,90 | 42,15 | 40,85 | 40,85 | -2,62% | 429,00 |
| 11.09.2024 | 41,70 | 42,30 | 41,70 | 41,95 | 4,61% | 536,00 |
| 10.09.2024 | 40,00 | 40,10 | 40,00 | 40,10 | -1,11% | 29,00 |
| 09.09.2024 | 40,05 | 40,80 | 39,90 | 40,55 | 0,25% | 338,00 |
| 06.09.2024 | 42,00 | 42,00 | 39,95 | 40,45 | -3,92% | 575,00 |
| 05.09.2024 | 44,35 | 44,35 | 41,95 | 42,10 | -3,55% | 419,00 |
| 04.09.2024 | 43,80 | 44,00 | 43,65 | 43,65 | 0,34% | 158,00 |
| 03.09.2024 | 43,35 | 44,40 | 43,20 | 43,50 | 2,72% | 191,00 |
| 02.09.2024 | 42,80 | 43,05 | 42,35 | 42,35 | -4,72% | 853,00 |
| 30.08.2024 | 44,40 | 44,45 | 44,35 | 44,45 | 2,30% | 103,00 |
| 29.08.2024 | 44,15 | 44,95 | 43,45 | 43,45 | -1,81% | 1.136,00 |
| 28.08.2024 | 44,50 | 44,50 | 44,20 | 44,25 | 0,91% | 156,00 |
| 27.08.2024 | 42,95 | 43,85 | 42,95 | 43,85 | 2,21% | 371,00 |
| 26.08.2024 | 43,75 | 43,95 | 42,90 | 42,90 | -2,72% | 221,00 |
| 23.08.2024 | 44,10 | 44,30 | 43,35 | 44,10 | 1,73% | 3.495,00 |
| 22.08.2024 | 43,00 | 43,35 | 43,00 | 43,35 | 0,12% | 77,00 |
| 21.08.2024 | 44,05 | 44,05 | 43,30 | 43,30 | -1,03% | 137,00 |
| 20.08.2024 | 43,65 | 44,05 | 43,65 | 43,75 | -0,68% | 232,00 |
| 19.08.2024 | 42,25 | 44,10 | 42,05 | 44,05 | 4,14% | 650,00 |
| 16.08.2024 | 43,75 | 43,75 | 41,00 | 42,30 | -3,31% | 3.186,00 |
| 15.08.2024 | 42,35 | 43,75 | 41,70 | 43,75 | 5,42% | 1.832,00 |
| 14.08.2024 | 42,05 | 42,05 | 41,50 | 41,50 | 0,73% | 108,00 |
| 13.08.2024 | 40,60 | 41,20 | 40,60 | 41,20 | -2,02% | 240,00 |
| 12.08.2024 | 39,45 | 43,05 | 39,30 | 42,05 | 4,34% | 1.194,00 |
| 09.08.2024 | 39,15 | 40,95 | 39,15 | 40,30 | 6,33% | 1.982,00 |
| 08.08.2024 | 37,70 | 38,40 | 37,70 | 37,90 | -1,81% | 281,00 |
| 07.08.2024 | 37,70 | 38,60 | 37,40 | 38,60 | 3,35% | 529,00 |
| 06.08.2024 | 37,05 | 37,95 | 36,05 | 37,35 | 0,81% | 1.079,00 |