22,275€
-0,11%
Echtzeit-Aktienkurs STRATEC SE
Bid:
Ask:
Aktienkurse zur STRATEC SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 22,25 | 22,90 | 22,25 | 22,80 | 2,70% | 546,00 |
| 06.01.2026 | 22,35 | 22,70 | 22,20 | 22,20 | 0,91% | 2.522,00 |
| 05.01.2026 | 22,40 | 22,40 | 21,80 | 22,00 | 0,69% | 2.849,00 |
| 02.01.2026 | 22,25 | 22,95 | 21,85 | 21,85 | -3,32% | 1.033,00 |
| 30.12.2025 | 22,20 | 22,60 | 22,20 | 22,60 | 0,67% | 988,00 |
| 29.12.2025 | 21,85 | 22,65 | 21,80 | 22,45 | 2,75% | 2.846,00 |
| 23.12.2025 | 22,45 | 22,45 | 21,85 | 21,85 | -0,68% | 3.405,00 |
| 22.12.2025 | 22,05 | 22,30 | 21,85 | 22,00 | -0,23% | 1.493,00 |
| 19.12.2025 | 22,45 | 22,45 | 22,05 | 22,05 | 0,68% | 1.178,00 |
| 18.12.2025 | 22,00 | 22,10 | 21,85 | 21,90 | -2,45% | 804,00 |
| 17.12.2025 | 22,00 | 22,45 | 21,85 | 22,45 | 2,98% | 1.259,00 |
| 16.12.2025 | 22,05 | 22,35 | 21,80 | 21,80 | 0,00% | 1.216,00 |
| 15.12.2025 | 22,20 | 22,20 | 21,80 | 21,80 | -2,90% | 952,00 |
| 12.12.2025 | 22,00 | 22,45 | 21,95 | 22,45 | 2,98% | 775,00 |
| 11.12.2025 | 22,25 | 22,30 | 21,70 | 21,80 | -2,46% | 3.631,00 |
| 10.12.2025 | 22,55 | 22,55 | 21,90 | 22,35 | 0,90% | 1.960,00 |
| 09.12.2025 | 22,60 | 23,30 | 22,00 | 22,15 | -3,28% | 13.206,00 |
| 08.12.2025 | 22,55 | 22,90 | 22,35 | 22,90 | -0,65% | 2.565,00 |
| 05.12.2025 | 23,30 | 23,30 | 22,60 | 23,05 | 1,99% | 10.045,00 |
| 04.12.2025 | 23,45 | 23,45 | 22,45 | 22,60 | -5,24% | 4.291,00 |
| 03.12.2025 | 24,40 | 24,40 | 23,20 | 23,85 | 0,00% | 1.711,00 |
| 02.12.2025 | 23,05 | 24,15 | 22,80 | 23,85 | 4,38% | 13.497,00 |
| 01.12.2025 | 23,40 | 23,40 | 22,25 | 22,85 | 3,63% | 3.948,00 |
| 28.11.2025 | 22,75 | 22,90 | 22,05 | 22,05 | -0,68% | 1.344,00 |
| 27.11.2025 | 22,55 | 22,55 | 22,20 | 22,20 | -1,77% | 1.542,00 |
| 26.11.2025 | 21,80 | 22,60 | 21,40 | 22,60 | 8,13% | 6.557,00 |
| 25.11.2025 | 21,25 | 21,80 | 20,70 | 20,90 | -2,11% | 5.977,00 |
| 24.11.2025 | 19,82 | 21,35 | 19,78 | 21,35 | 5,43% | 17.023,00 |
| 21.11.2025 | 20,40 | 20,40 | 19,72 | 20,25 | -0,98% | 7.007,00 |
| 20.11.2025 | 20,50 | 20,50 | 20,00 | 20,45 | 1,74% | 2.849,00 |
| 19.11.2025 | 20,55 | 20,55 | 20,10 | 20,10 | 1,01% | 1.381,00 |
| 18.11.2025 | 20,95 | 20,95 | 19,90 | 19,90 | -3,86% | 6.424,00 |
| 17.11.2025 | 21,10 | 21,50 | 20,65 | 20,70 | -5,26% | 3.174,00 |
| 14.11.2025 | 21,30 | 21,85 | 20,90 | 21,85 | 0,46% | 4.241,00 |
| 13.11.2025 | 22,15 | 22,15 | 21,05 | 21,75 | -1,81% | 3.311,00 |
| 12.11.2025 | 22,00 | 22,15 | 21,45 | 22,15 | 0,68% | 3.613,00 |
| 11.11.2025 | 22,05 | 22,40 | 21,45 | 22,00 | -2,00% | 6.860,00 |
| 10.11.2025 | 20,05 | 22,45 | 20,05 | 22,45 | 11,14% | 8.876,00 |
| 07.11.2025 | 21,25 | 21,25 | 19,70 | 20,20 | -4,49% | 19.247,00 |
| 06.11.2025 | 22,00 | 22,00 | 20,70 | 21,15 | -4,30% | 14.210,00 |
| 05.11.2025 | 22,30 | 22,65 | 21,55 | 22,10 | -1,56% | 8.163,00 |
| 04.11.2025 | 23,00 | 23,00 | 21,80 | 22,45 | -1,54% | 11.667,00 |
| 03.11.2025 | 23,45 | 24,05 | 22,80 | 22,80 | -5,20% | 4.369,00 |
| 31.10.2025 | 22,90 | 24,05 | 22,85 | 24,05 | 5,02% | 18.074,00 |
| 30.10.2025 | 25,15 | 25,15 | 22,00 | 22,90 | -8,76% | 16.022,00 |
| 29.10.2025 | 25,30 | 25,70 | 24,50 | 25,10 | -2,52% | 13.984,00 |
| 28.10.2025 | 25,75 | 25,75 | 25,30 | 25,75 | -0,19% | 1.420,00 |
| 27.10.2025 | 26,50 | 27,15 | 25,35 | 25,80 | -2,09% | 5.285,00 |
| 24.10.2025 | 27,05 | 27,10 | 26,30 | 26,35 | -2,59% | 3.679,00 |
| 23.10.2025 | 28,85 | 28,85 | 26,25 | 27,05 | -7,52% | 7.388,00 |
| 22.10.2025 | 28,55 | 29,25 | 28,15 | 29,25 | 2,09% | 4.865,00 |
| 21.10.2025 | 28,05 | 28,75 | 28,00 | 28,65 | -1,88% | 5.556,00 |
| 20.10.2025 | 27,15 | 29,20 | 27,15 | 29,20 | 7,55% | 3.271,00 |
| 17.10.2025 | 27,50 | 27,50 | 27,10 | 27,15 | -1,45% | 3.352,00 |
| 16.10.2025 | 28,05 | 28,95 | 27,45 | 27,55 | -5,00% | 3.260,00 |
| 15.10.2025 | 29,45 | 29,50 | 28,05 | 29,00 | -0,85% | 743,00 |
| 14.10.2025 | 27,95 | 29,55 | 27,65 | 29,25 | 3,36% | 2.401,00 |
| 13.10.2025 | 28,35 | 28,75 | 27,60 | 28,30 | -1,57% | 2.935,00 |
| 10.10.2025 | 30,60 | 30,60 | 28,40 | 28,75 | -6,35% | 4.206,00 |
| 09.10.2025 | 30,60 | 30,75 | 29,55 | 30,70 | 2,50% | 6.873,00 |
| 08.10.2025 | 32,45 | 32,45 | 29,95 | 29,95 | -6,55% | 4.072,00 |
| 07.10.2025 | 31,90 | 32,90 | 31,90 | 32,05 | 2,23% | 5.390,00 |
| 06.10.2025 | 31,30 | 31,75 | 31,00 | 31,35 | 0,16% | 2.870,00 |
| 03.10.2025 | 30,55 | 31,30 | 30,45 | 31,30 | 3,64% | 3.603,00 |
| 02.10.2025 | 30,65 | 30,65 | 30,10 | 30,20 | -1,47% | 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 |