29,150€
Echtzeit-Aktienkurs STRATEC SE
Bid:
Ask:
Aktienkurse zur STRATEC SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 29,15 | 30,20 | 28,40 | 29,10 | -0,17% | 5.036,00 |
| 14.11.2024 | 30,65 | 30,65 | 28,80 | 29,15 | -5,51% | 5.126,00 |
| 13.11.2024 | 32,05 | 32,15 | 30,85 | 30,85 | -3,59% | 2.678,00 |
| 12.11.2024 | 32,25 | 32,25 | 31,20 | 32,00 | -0,31% | 1.928,00 |
| 11.11.2024 | 31,35 | 32,30 | 31,35 | 32,10 | 0,63% | 3.438,00 |
| 08.11.2024 | 33,00 | 33,35 | 31,50 | 31,90 | -1,85% | 3.076,00 |
| 07.11.2024 | 32,70 | 32,70 | 30,20 | 32,50 | -0,46% | 7.715,00 |
| 06.11.2024 | 32,90 | 33,65 | 32,30 | 32,65 | -0,61% | 2.618,00 |
| 05.11.2024 | 33,35 | 33,65 | 32,65 | 32,85 | -1,94% | 2.822,00 |
| 04.11.2024 | 34,10 | 34,35 | 33,45 | 33,50 | -1,62% | 3.154,00 |
| 01.11.2024 | 36,45 | 36,45 | 32,60 | 34,05 | -5,15% | 7.491,00 |
| 31.10.2024 | 36,70 | 36,75 | 35,90 | 35,90 | -2,97% | 2.216,00 |
| 30.10.2024 | 37,95 | 38,00 | 35,70 | 37,00 | -1,33% | 5.167,00 |
| 29.10.2024 | 37,00 | 37,50 | 36,70 | 37,50 | -0,13% | 1.275,00 |
| 28.10.2024 | 37,00 | 37,75 | 37,00 | 37,55 | 0,27% | 9.823,00 |
| 25.10.2024 | 39,05 | 39,10 | 37,40 | 37,45 | -4,10% | 3.795,00 |
| 24.10.2024 | 38,25 | 39,35 | 37,05 | 39,05 | 1,43% | 10.911,00 |
| 23.10.2024 | 39,65 | 40,65 | 38,50 | 38,50 | -3,63% | 1.995,00 |
| 22.10.2024 | 40,50 | 40,50 | 39,95 | 39,95 | -1,60% | 930,00 |
| 21.10.2024 | 41,00 | 41,05 | 39,85 | 40,60 | -1,81% | 3.389,00 |
| 18.10.2024 | 37,20 | 42,00 | 37,10 | 41,35 | 4,03% | 8.367,00 |
| 17.10.2024 | 39,30 | 40,50 | 39,30 | 39,75 | -0,62% | 4.023,00 |
| 16.10.2024 | 41,80 | 41,80 | 40,00 | 40,00 | -2,20% | 3.627,00 |
| 15.10.2024 | 42,25 | 42,25 | 40,40 | 40,90 | -2,85% | - |
| 14.10.2024 | 41,95 | 42,15 | 41,95 | 42,10 | -0,59% | 1.200,00 |
| 11.10.2024 | 41,60 | 42,80 | 41,55 | 42,35 | 2,92% | 3.091,00 |
| 10.10.2024 | 41,95 | 42,65 | 41,10 | 41,15 | -3,52% | 2.116,00 |
| 09.10.2024 | 42,85 | 43,20 | 42,10 | 42,65 | 0,83% | 4.160,00 |
| 08.10.2024 | 42,15 | 42,80 | 42,15 | 42,30 | -1,05% | 747,00 |
| 07.10.2024 | 43,25 | 43,25 | 42,25 | 42,75 | 1,06% | 1.843,00 |
| 04.10.2024 | 43,70 | 43,70 | 41,70 | 42,30 | -1,40% | 1.715,00 |
| 03.10.2024 | 42,70 | 42,90 | 42,55 | 42,90 | -0,69% | 493,00 |
| 02.10.2024 | 43,20 | 43,20 | 41,90 | 43,20 | -0,69% | 1.305,00 |
| 01.10.2024 | 44,65 | 44,65 | 43,15 | 43,50 | -1,25% | 1.406,00 |
| 30.09.2024 | 43,05 | 44,55 | 43,05 | 44,05 | 0,34% | 4.382,00 |
| 27.09.2024 | 43,75 | 44,00 | 42,45 | 43,90 | 0,80% | 5.697,00 |
| 26.09.2024 | 44,20 | 44,40 | 43,40 | 43,55 | -0,68% | 4.051,00 |
| 25.09.2024 | 43,95 | 44,00 | 43,75 | 43,85 | 1,04% | 676,00 |
| 24.09.2024 | 43,05 | 43,80 | 42,95 | 43,40 | -1,14% | 2.698,00 |
| 23.09.2024 | 43,70 | 43,95 | 42,25 | 43,90 | 3,17% | 930,00 |
| 20.09.2024 | 42,00 | 43,35 | 41,75 | 42,55 | 1,19% | 5.030,00 |
| 19.09.2024 | 44,25 | 44,25 | 42,05 | 42,05 | -3,22% | 5.261,00 |
| 18.09.2024 | 41,20 | 43,45 | 41,00 | 43,45 | 4,57% | 1.106,00 |
| 17.09.2024 | 40,40 | 42,05 | 40,40 | 41,55 | 1,47% | 3.157,00 |
| 16.09.2024 | 42,25 | 42,25 | 40,95 | 40,95 | -1,44% | 1.748,00 |
| 13.09.2024 | 40,95 | 41,55 | 40,95 | 41,55 | 2,34% | 2.409,00 |
| 12.09.2024 | 41,95 | 42,10 | 40,60 | 40,60 | -2,52% | 4.547,00 |
| 11.09.2024 | 41,45 | 42,50 | 41,45 | 41,65 | 3,87% | 3.881,00 |
| 10.09.2024 | 40,50 | 40,75 | 39,20 | 40,10 | 0,12% | 2.096,00 |
| 09.09.2024 | 40,95 | 41,50 | 39,95 | 40,05 | 0,12% | 2.633,00 |
| 06.09.2024 | 42,10 | 42,10 | 39,95 | 40,00 | -5,88% | 5.781,00 |
| 05.09.2024 | 44,20 | 44,75 | 42,50 | 42,50 | -3,74% | 2.714,00 |
| 04.09.2024 | 43,00 | 44,70 | 43,00 | 44,15 | 0,46% | 6.255,00 |
| 03.09.2024 | 43,25 | 43,95 | 42,40 | 43,95 | 2,69% | 9.398,00 |
| 02.09.2024 | 43,50 | 43,65 | 42,30 | 42,80 | -2,17% | 3.972,00 |
| 30.08.2024 | 44,40 | 44,50 | 43,75 | 43,75 | -0,57% | 12.431,00 |
| 29.08.2024 | 44,25 | 45,30 | 43,80 | 44,00 | 0,11% | 5.888,00 |
| 28.08.2024 | 43,35 | 44,75 | 43,35 | 43,95 | 0,11% | 1.632,00 |
| 27.08.2024 | 43,30 | 44,10 | 43,30 | 43,90 | 1,15% | 1.175,00 |
| 26.08.2024 | 43,65 | 44,50 | 43,40 | 43,40 | -2,03% | 2.838,00 |
| 23.08.2024 | 44,10 | 44,75 | 43,10 | 44,30 | 0,68% | 5.151,00 |
| 22.08.2024 | 43,20 | 44,10 | 42,40 | 44,00 | 0,57% | 6.074,00 |
| 21.08.2024 | 44,15 | 44,20 | 43,55 | 43,75 | 0,00% | 1.342,00 |
| 20.08.2024 | 43,25 | 44,50 | 43,25 | 43,75 | -0,11% | 2.340,00 |
| 19.08.2024 | 42,30 | 44,15 | 42,30 | 43,80 | 2,46% | 3.669,00 |
| 16.08.2024 | 42,85 | 43,40 | 42,05 | 42,75 | -1,16% | 5.890,00 |
| 15.08.2024 | 42,55 | 43,95 | 42,45 | 43,25 | 2,98% | 6.460,00 |
| 14.08.2024 | 41,25 | 42,05 | 41,20 | 42,00 | -0,71% | 1.374,00 |
| 13.08.2024 | 41,50 | 42,45 | 41,00 | 42,30 | 1,93% | 4.591,00 |
| 12.08.2024 | 39,40 | 43,65 | 39,20 | 41,50 | 4,27% | 12.645,00 |
| 09.08.2024 | 40,15 | 41,20 | 39,40 | 39,80 | 3,92% | 7.698,00 |
| 08.08.2024 | 38,15 | 38,60 | 37,70 | 38,30 | -0,91% | 2.238,00 |
| 07.08.2024 | 37,30 | 38,65 | 37,30 | 38,65 | 4,60% | 2.267,00 |
| 06.08.2024 | 36,65 | 37,45 | 36,10 | 36,95 | -0,54% | 5.152,00 |
| 05.08.2024 | 37,25 | 37,55 | 36,50 | 37,15 | -2,11% | 2.954,00 |
| 02.08.2024 | 38,75 | 39,10 | 37,75 | 37,95 | -2,69% | 5.279,00 |
| 01.08.2024 | 40,65 | 40,65 | 38,65 | 39,00 | -4,06% | 6.164,00 |
| 31.07.2024 | 40,95 | 41,00 | 40,25 | 40,65 | -0,12% | 4.223,00 |
| 30.07.2024 | 41,40 | 42,35 | 40,10 | 40,70 | -3,55% | 4.370,00 |
| 29.07.2024 | 41,00 | 42,20 | 41,00 | 42,20 | 2,18% | 7.325,00 |
| 26.07.2024 | 41,50 | 41,55 | 40,65 | 41,30 | -0,48% | 3.179,00 |
| 25.07.2024 | 42,00 | 42,00 | 41,10 | 41,50 | 0,12% | 3.028,00 |
| 24.07.2024 | 41,05 | 41,60 | 41,05 | 41,45 | 0,12% | 1.492,00 |
| 23.07.2024 | 42,20 | 42,40 | 41,15 | 41,40 | -1,43% | 3.902,00 |
| 22.07.2024 | 42,15 | 42,15 | 41,55 | 42,00 | 0,24% | 4.155,00 |
| 19.07.2024 | 42,05 | 42,30 | 41,90 | 41,90 | -0,24% | 2.640,00 |
| 18.07.2024 | 42,30 | 42,45 | 40,90 | 42,00 | -1,18% | 7.163,00 |
| 17.07.2024 | 43,95 | 44,00 | 42,35 | 42,50 | -3,41% | 2.612,00 |
| 16.07.2024 | 44,75 | 44,75 | 44,00 | 44,00 | -1,12% | 1.885,00 |
| 15.07.2024 | 45,70 | 45,95 | 44,50 | 44,50 | -1,55% | 1.948,00 |
| 12.07.2024 | 45,65 | 45,65 | 44,50 | 45,20 | 0,33% | 4.714,00 |
| 11.07.2024 | 44,30 | 45,05 | 44,00 | 45,05 | 1,81% | 7.772,00 |
| 10.07.2024 | 44,50 | 45,00 | 43,95 | 44,25 | 0,11% | 2.456,00 |
| 09.07.2024 | 45,00 | 46,05 | 44,20 | 44,20 | -2,64% | 2.593,00 |
| 08.07.2024 | 47,20 | 47,60 | 45,00 | 45,40 | -2,26% | 5.761,00 |
| 05.07.2024 | 46,00 | 46,65 | 45,85 | 46,45 | -0,75% | 2.977,00 |
| 04.07.2024 | 46,35 | 47,00 | 46,35 | 46,80 | 0,97% | 2.471,00 |
| 03.07.2024 | 45,90 | 46,60 | 45,85 | 46,35 | 1,64% | 8.369,00 |
| 02.07.2024 | 46,10 | 46,20 | 45,50 | 45,60 | -0,55% | 5.083,00 |
| 01.07.2024 | 46,40 | 46,65 | 45,65 | 45,85 | 0,55% | 3.812,00 |