18,620€
6,28%
Echtzeit-Aktienkurs STRATEC SE NA O.N.
Bid:
Ask:
Aktienkurse zur STRATEC SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 18,08 | 19,10 | 18,08 | 19,10 | 9,02% | 752,00 |
| 08.07.2026 | 18,12 | 18,12 | 17,52 | 17,52 | -6,11% | 531,00 |
| 07.07.2026 | 18,90 | 18,90 | 18,28 | 18,66 | 0,21% | 1.820,00 |
| 06.07.2026 | 18,68 | 18,68 | 18,10 | 18,62 | 2,87% | 1.907,00 |
| 03.07.2026 | 18,00 | 18,70 | 17,98 | 18,10 | 0,56% | 856,00 |
| 02.07.2026 | 18,06 | 18,34 | 17,50 | 18,00 | 0,22% | 2.307,00 |
| 01.07.2026 | 17,40 | 17,96 | 16,72 | 17,96 | 3,94% | 3.247,00 |
| 30.06.2026 | 17,44 | 17,80 | 16,80 | 17,28 | -0,35% | 1.841,00 |
| 29.06.2026 | 17,40 | 17,44 | 16,96 | 17,34 | 0,46% | 4.438,00 |
| 26.06.2026 | 17,26 | 17,70 | 17,26 | 17,26 | -2,27% | 1.016,00 |
| 25.06.2026 | 17,52 | 17,80 | 17,52 | 17,66 | -1,45% | 1.141,00 |
| 24.06.2026 | 17,86 | 17,94 | 16,94 | 17,92 | 0,34% | 1.799,00 |
| 23.06.2026 | 18,10 | 18,46 | 17,86 | 17,86 | 0,00% | 3.507,00 |
| 22.06.2026 | 18,56 | 18,56 | 17,86 | 17,86 | -1,76% | 1.526,00 |
| 19.06.2026 | 18,88 | 18,94 | 18,18 | 18,18 | -3,91% | 15.883,00 |
| 18.06.2026 | 18,38 | 18,92 | 18,20 | 18,92 | 5,11% | 8.086,00 |
| 17.06.2026 | 18,76 | 18,98 | 18,00 | 18,00 | -1,21% | 6.096,00 |
| 16.06.2026 | 19,90 | 19,98 | 18,12 | 18,22 | 0,77% | 11.954,00 |
| 15.06.2026 | 18,42 | 18,50 | 17,70 | 18,08 | -0,66% | 1.827,00 |
| 12.06.2026 | 18,08 | 18,84 | 17,78 | 18,20 | 0,66% | 4.802,00 |
| 11.06.2026 | 17,98 | 18,08 | 17,50 | 18,08 | 0,56% | 4.267,00 |
| 10.06.2026 | 17,88 | 18,00 | 17,26 | 17,98 | 1,58% | 5.873,00 |
| 09.06.2026 | 17,74 | 18,04 | 17,06 | 17,70 | -0,90% | 8.632,00 |
| 08.06.2026 | 17,30 | 17,94 | 16,82 | 17,86 | 3,60% | 10.229,00 |
| 05.06.2026 | 17,26 | 17,50 | 16,86 | 17,24 | -0,12% | 9.843,00 |
| 04.06.2026 | 17,02 | 17,26 | 16,68 | 17,26 | 2,74% | 2.448,00 |
| 03.06.2026 | 17,06 | 17,06 | 16,40 | 16,80 | -1,52% | 5.852,00 |
| 02.06.2026 | 17,62 | 17,78 | 16,60 | 17,06 | -3,29% | 11.645,00 |
| 01.06.2026 | 17,82 | 18,12 | 16,60 | 17,64 | -1,67% | 5.183,00 |
| 29.05.2026 | 17,68 | 17,94 | 17,30 | 17,94 | 0,90% | 3.080,00 |
| 28.05.2026 | 16,72 | 17,78 | 16,40 | 17,78 | 6,85% | 11.894,00 |
| 27.05.2026 | 16,80 | 17,00 | 16,62 | 16,64 | -0,36% | 7.140,00 |
| 26.05.2026 | 16,84 | 17,30 | 16,70 | 16,70 | -3,36% | 8.255,00 |
| 25.05.2026 | 17,78 | 17,78 | 16,98 | 17,28 | 3,23% | 859,00 |
| 22.05.2026 | 17,60 | 17,60 | 16,74 | 16,74 | -1,53% | 980,00 |
| 21.05.2026 | 17,38 | 17,42 | 16,84 | 17,00 | -2,52% | 2.787,00 |
| 20.05.2026 | 16,94 | 17,44 | 16,62 | 17,44 | 0,23% | 2.956,00 |
| 19.05.2026 | 17,50 | 17,50 | 16,80 | 17,40 | 0,58% | 8.048,00 |
| 18.05.2026 | 16,82 | 17,30 | 16,82 | 17,30 | 2,98% | 7.320,00 |
| 15.05.2026 | 17,20 | 17,70 | 16,80 | 16,80 | -4,44% | 1.722,00 |
| 14.05.2026 | 17,30 | 17,74 | 17,08 | 17,58 | 4,02% | 503,00 |
| 13.05.2026 | 17,38 | 17,38 | 16,90 | 16,90 | -2,76% | 1.164,00 |
| 12.05.2026 | 17,54 | 17,54 | 16,90 | 17,38 | 0,70% | 4.281,00 |
| 11.05.2026 | 17,20 | 17,94 | 17,20 | 17,26 | -3,14% | 1.226,00 |
| 08.05.2026 | 18,20 | 18,20 | 17,48 | 17,82 | 3,24% | 2.543,00 |
| 07.05.2026 | 17,10 | 17,62 | 17,02 | 17,26 | -1,71% | 2.918,00 |
| 06.05.2026 | 16,84 | 18,10 | 16,80 | 17,56 | -1,01% | 6.143,00 |
| 05.05.2026 | 17,20 | 17,74 | 16,52 | 17,74 | 1,84% | 5.718,00 |
| 04.05.2026 | 18,48 | 18,48 | 16,78 | 17,42 | -1,69% | 11.300,00 |
| 30.04.2026 | 18,06 | 18,48 | 17,20 | 17,72 | -3,17% | 7.359,00 |
| 29.04.2026 | 18,02 | 18,50 | 17,40 | 18,30 | 4,45% | 9.229,00 |
| 28.04.2026 | 18,32 | 18,70 | 17,52 | 17,52 | -4,78% | 1.726,00 |
| 27.04.2026 | 18,26 | 18,76 | 18,22 | 18,40 | -2,75% | 380,00 |
| 24.04.2026 | 18,46 | 18,92 | 18,00 | 18,92 | 0,32% | 1.538,00 |
| 23.04.2026 | 19,68 | 19,68 | 18,26 | 18,86 | -2,78% | 505,00 |
| 22.04.2026 | 19,94 | 19,94 | 19,40 | 19,40 | -1,12% | 830,00 |
| 21.04.2026 | 19,94 | 19,94 | 19,62 | 19,62 | -0,61% | 255,00 |
| 20.04.2026 | 19,78 | 19,78 | 18,82 | 19,74 | 0,30% | 1.184,00 |
| 17.04.2026 | 19,04 | 19,76 | 19,04 | 19,68 | 3,69% | 1.215,00 |
| 16.04.2026 | 18,46 | 18,98 | 18,38 | 18,98 | 2,15% | 3.744,00 |
| 15.04.2026 | 18,78 | 19,20 | 18,46 | 18,58 | -0,64% | 3.481,00 |
| 14.04.2026 | 17,62 | 18,78 | 17,52 | 18,70 | 6,13% | 6.147,00 |
| 13.04.2026 | 17,62 | 17,64 | 17,06 | 17,62 | 2,09% | 5.648,00 |
| 10.04.2026 | 17,50 | 17,70 | 17,10 | 17,26 | -1,48% | 3.328,00 |
| 09.04.2026 | 17,54 | 17,54 | 16,58 | 17,52 | -1,02% | 555,00 |
| 08.04.2026 | 17,48 | 18,12 | 17,48 | 17,70 | 1,72% | 3.352,00 |
| 07.04.2026 | 18,24 | 18,24 | 16,36 | 17,40 | -4,61% | 3.818,00 |
| 02.04.2026 | 17,74 | 18,24 | 17,44 | 18,24 | 2,82% | 2.954,00 |
| 01.04.2026 | 17,74 | 17,74 | 17,34 | 17,74 | 0,34% | 3.467,00 |
| 31.03.2026 | 17,58 | 17,68 | 16,60 | 17,68 | 1,14% | 2.005,00 |
| 30.03.2026 | 17,08 | 17,48 | 16,52 | 17,48 | 3,55% | 4.396,00 |
| 27.03.2026 | 18,06 | 18,06 | 16,78 | 16,88 | -8,16% | 10.147,00 |
| 26.03.2026 | 18,34 | 19,30 | 17,62 | 18,38 | -0,11% | 6.421,00 |
| 25.03.2026 | 19,30 | 19,40 | 18,00 | 18,40 | -2,13% | 19.325,00 |
| 24.03.2026 | 18,92 | 18,92 | 18,80 | 18,80 | -4,08% | 709,00 |
| 23.03.2026 | 18,92 | 19,60 | 18,50 | 19,60 | 3,05% | 7.315,00 |
| 20.03.2026 | 18,86 | 19,02 | 18,84 | 19,02 | 1,60% | 266,00 |
| 19.03.2026 | 18,76 | 19,20 | 18,62 | 18,72 | -3,60% | 584,00 |
| 18.03.2026 | 19,64 | 19,68 | 19,14 | 19,42 | 4,30% | 2.924,00 |
| 17.03.2026 | 18,62 | 19,02 | 18,62 | 18,62 | -4,61% | 625,00 |
| 16.03.2026 | 18,56 | 19,52 | 18,56 | 19,52 | 5,17% | 3.767,00 |
| 13.03.2026 | 18,64 | 19,00 | 18,50 | 18,56 | -4,33% | 3.881,00 |
| 12.03.2026 | 18,74 | 19,40 | 18,52 | 19,40 | 3,30% | 5.912,00 |
| 11.03.2026 | 18,62 | 20,65 | 18,62 | 18,78 | -1,05% | 2.821,00 |
| 10.03.2026 | 19,50 | 19,50 | 18,84 | 18,98 | -1,25% | 3.860,00 |
| 09.03.2026 | 18,76 | 19,78 | 18,74 | 19,22 | 1,05% | 1.464,00 |
| 06.03.2026 | 19,80 | 20,00 | 18,80 | 19,02 | -2,86% | 5.581,00 |
| 05.03.2026 | 20,00 | 20,00 | 19,50 | 19,58 | -1,31% | 4.511,00 |
| 04.03.2026 | 20,20 | 20,20 | 19,84 | 19,84 | 1,22% | 868,00 |
| 03.03.2026 | 20,05 | 20,30 | 19,60 | 19,60 | -5,08% | 3.266,00 |
| 02.03.2026 | 21,40 | 21,40 | 20,25 | 20,65 | -1,20% | 1.407,00 |
| 27.02.2026 | 20,95 | 20,95 | 20,55 | 20,90 | 0,00% | 684,00 |
| 26.02.2026 | 21,05 | 21,25 | 20,75 | 20,90 | -0,48% | 1.309,00 |
| 25.02.2026 | 20,80 | 21,00 | 20,35 | 21,00 | -0,71% | 424,00 |
| 24.02.2026 | 20,25 | 21,15 | 20,20 | 21,15 | 3,93% | 2.482,00 |
| 23.02.2026 | 20,75 | 21,10 | 20,20 | 20,35 | 2,26% | 1.654,00 |
| 20.02.2026 | 19,84 | 20,55 | 19,84 | 19,90 | 0,30% | 2.273,00 |
| 19.02.2026 | 20,80 | 20,80 | 19,82 | 19,84 | -4,84% | 1.571,00 |
| 18.02.2026 | 20,75 | 21,15 | 19,90 | 20,85 | -1,65% | 4.837,00 |
| 17.02.2026 | 19,74 | 21,20 | 19,40 | 21,20 | 5,74% | 6.378,00 |