19,410€
5,03%
Echtzeit-Aktienkurs STRATEC SE
Bid:
Ask:
Aktienkurse zur STRATEC SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.02.2026 | 20,40 | 20,40 | 19,40 | 20,05 | -0,25% | 5.355,00 |
| 13.02.2026 | 19,88 | 20,40 | 19,60 | 20,10 | 0,25% | 4.803,00 |
| 12.02.2026 | 20,55 | 20,75 | 19,66 | 20,05 | -1,96% | 13.565,00 |
| 11.02.2026 | 20,50 | 20,60 | 20,20 | 20,45 | -2,62% | 4.168,00 |
| 10.02.2026 | 21,25 | 21,25 | 20,05 | 21,00 | 0,24% | 4.901,00 |
| 09.02.2026 | 21,05 | 22,10 | 20,70 | 20,95 | -3,01% | 2.214,00 |
| 06.02.2026 | 20,45 | 21,60 | 20,45 | 21,60 | 0,93% | 2.515,00 |
| 05.02.2026 | 22,20 | 22,20 | 20,80 | 21,40 | -3,82% | 2.242,00 |
| 04.02.2026 | 21,50 | 22,25 | 21,10 | 22,25 | 4,46% | 2.732,00 |
| 03.02.2026 | 22,00 | 22,00 | 21,30 | 21,30 | -3,84% | 5.908,00 |
| 02.02.2026 | 22,70 | 22,70 | 21,90 | 22,15 | -0,89% | 2.243,00 |
| 30.01.2026 | 22,50 | 22,80 | 22,35 | 22,35 | -1,97% | 569,00 |
| 29.01.2026 | 23,10 | 23,10 | 22,25 | 22,80 | 0,00% | 1.178,00 |
| 28.01.2026 | 22,60 | 23,10 | 22,60 | 22,80 | -0,22% | 344,00 |
| 27.01.2026 | 23,05 | 23,50 | 22,70 | 22,85 | -0,87% | 2.195,00 |
| 26.01.2026 | 23,45 | 23,45 | 22,80 | 23,05 | -1,91% | 1.799,00 |
| 23.01.2026 | 23,15 | 23,50 | 22,65 | 23,50 | 0,64% | 481,00 |
| 22.01.2026 | 23,25 | 23,40 | 22,50 | 23,35 | 2,64% | 898,00 |
| 21.01.2026 | 22,30 | 22,75 | 22,05 | 22,75 | 1,79% | 1.983,00 |
| 20.01.2026 | 23,00 | 23,00 | 21,80 | 22,35 | 0,45% | 2.457,00 |
| 19.01.2026 | 23,45 | 23,45 | 22,25 | 22,25 | -6,90% | 6.783,00 |
| 16.01.2026 | 23,50 | 24,05 | 23,50 | 23,90 | -1,44% | 1.441,00 |
| 15.01.2026 | 23,90 | 24,25 | 23,40 | 24,25 | 3,63% | 1.510,00 |
| 14.01.2026 | 23,55 | 23,80 | 23,40 | 23,40 | -2,30% | 1.292,00 |
| 13.01.2026 | 23,75 | 23,95 | 23,10 | 23,95 | 2,13% | 2.321,00 |
| 12.01.2026 | 24,00 | 24,30 | 23,00 | 23,45 | -2,09% | 2.740,00 |
| 09.01.2026 | 22,05 | 24,75 | 22,00 | 23,95 | 6,92% | 6.405,00 |
| 08.01.2026 | 22,60 | 22,60 | 22,00 | 22,40 | -1,75% | 1.923,00 |
| 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 |