24,875€
-2,26%
Echtzeit-Aktienkurs STRATEC SE
Bid:
Ask:
Aktienkurse zur STRATEC SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 25,35 | 25,38 | 24,00 | 24,38 | -4,22% | - |
| 28.03.2025 | 24,70 | 25,45 | 24,70 | 25,45 | 2,00% | 10.207,00 |
| 27.03.2025 | 24,85 | 25,20 | 24,75 | 24,95 | -0,40% | 263.053,00 |
| 26.03.2025 | 25,55 | 25,55 | 24,85 | 25,05 | -3,28% | 12.787,00 |
| 25.03.2025 | 26,35 | 26,35 | 25,50 | 25,90 | -1,89% | 8.562,00 |
| 24.03.2025 | 26,65 | 26,65 | 26,00 | 26,40 | -0,56% | 10.778,00 |
| 21.03.2025 | 27,15 | 27,15 | 26,10 | 26,55 | -0,56% | 11.850,00 |
| 20.03.2025 | 28,20 | 28,30 | 26,35 | 26,70 | -6,32% | 30.172,00 |
| 19.03.2025 | 29,90 | 29,90 | 28,30 | 28,50 | -3,39% | 20.066,00 |
| 18.03.2025 | 29,50 | 29,90 | 29,25 | 29,50 | 0,85% | 8.616,00 |
| 17.03.2025 | 28,10 | 29,30 | 28,10 | 29,25 | 4,09% | 10.262,00 |
| 14.03.2025 | 27,35 | 28,60 | 27,35 | 28,10 | 2,00% | 11.196,00 |
| 13.03.2025 | 27,10 | 27,65 | 26,65 | 27,55 | 2,23% | 16.941,00 |
| 12.03.2025 | 27,05 | 27,10 | 26,60 | 26,95 | 0,19% | 10.794,00 |
| 11.03.2025 | 27,00 | 27,50 | 26,50 | 26,90 | -0,92% | 19.029,00 |
| 10.03.2025 | 28,00 | 28,10 | 27,00 | 27,15 | -2,69% | 9.305,00 |
| 07.03.2025 | 28,70 | 28,75 | 27,40 | 27,90 | -3,96% | 15.412,00 |
| 06.03.2025 | 28,60 | 29,20 | 28,55 | 29,05 | 4,12% | 24.262,00 |
| 05.03.2025 | 28,05 | 29,00 | 27,85 | 27,90 | 1,64% | 20.187,00 |
| 04.03.2025 | 28,00 | 28,05 | 27,10 | 27,45 | -3,85% | 27.392,00 |
| 03.03.2025 | 28,00 | 28,85 | 27,65 | 28,55 | 3,82% | 13.506,00 |
| 28.02.2025 | 26,70 | 28,55 | 26,10 | 27,50 | 1,48% | 311.448,00 |
| 27.02.2025 | 28,25 | 28,30 | 26,95 | 27,10 | -4,24% | 47.908,00 |
| 26.02.2025 | 28,80 | 29,30 | 28,20 | 28,30 | -1,74% | 24.988,00 |
| 25.02.2025 | 30,05 | 30,05 | 28,60 | 28,80 | -2,54% | 15.033,00 |
| 24.02.2025 | 29,55 | 30,25 | 29,20 | 29,55 | -1,83% | 23.370,00 |
| 21.02.2025 | 30,60 | 31,05 | 29,50 | 30,10 | -2,27% | 17.764,00 |
| 20.02.2025 | 30,60 | 31,25 | 30,55 | 30,80 | 0,65% | 10.016,00 |
| 19.02.2025 | 31,00 | 31,10 | 30,25 | 30,60 | -2,55% | 19.305,00 |
| 18.02.2025 | 33,40 | 33,40 | 29,95 | 31,40 | -4,70% | 38.144,00 |
| 17.02.2025 | 33,25 | 33,25 | 32,55 | 32,95 | -0,60% | 19.293,00 |
| 14.02.2025 | 33,75 | 33,95 | 32,75 | 33,15 | -2,50% | 7.178,00 |
| 13.02.2025 | 33,85 | 34,20 | 33,25 | 34,00 | -0,58% | 7.736,00 |
| 12.02.2025 | 33,60 | 34,20 | 32,05 | 34,20 | 0,88% | 20.856,00 |
| 11.02.2025 | 34,50 | 34,50 | 33,50 | 33,90 | -2,73% | 4.923,00 |
| 10.02.2025 | 36,10 | 36,10 | 34,50 | 34,85 | -2,38% | 5.691,00 |
| 07.02.2025 | 36,20 | 36,60 | 35,50 | 35,70 | -1,38% | 9.394,00 |
| 06.02.2025 | 35,95 | 36,90 | 35,85 | 36,20 | -1,09% | 5.602,00 |
| 05.02.2025 | 35,70 | 37,40 | 35,60 | 36,60 | 2,52% | 16.856,00 |
| 04.02.2025 | 34,60 | 35,90 | 34,60 | 35,70 | 1,28% | 13.367,00 |
| 03.02.2025 | 35,50 | 35,75 | 34,20 | 35,25 | -0,70% | 12.499,00 |
| 31.01.2025 | 35,80 | 36,00 | 34,60 | 35,50 | 1,28% | 19.684,00 |
| 30.01.2025 | 34,50 | 35,70 | 34,50 | 35,05 | 0,14% | 5.676,00 |
| 29.01.2025 | 35,15 | 36,00 | 34,60 | 35,00 | 1,16% | 16.884,00 |
| 28.01.2025 | 33,00 | 35,10 | 33,00 | 34,60 | 7,79% | 7.001,00 |
| 27.01.2025 | 32,80 | 32,80 | 31,50 | 32,10 | -3,60% | 10.306,00 |
| 24.01.2025 | 33,35 | 34,30 | 32,75 | 33,30 | -1,19% | 6.052,00 |
| 23.01.2025 | 34,95 | 34,95 | 33,40 | 33,70 | -2,46% | 6.861,00 |
| 22.01.2025 | 34,35 | 34,95 | 34,05 | 34,55 | 1,62% | 12.244,00 |
| 21.01.2025 | 34,50 | 35,10 | 33,50 | 34,00 | -1,16% | 6.200,00 |
| 20.01.2025 | 31,85 | 35,15 | 31,85 | 34,40 | 7,17% | 19.010,00 |
| 17.01.2025 | 30,55 | 32,10 | 30,55 | 32,10 | 7,00% | 18.537,00 |
| 16.01.2025 | 30,00 | 30,70 | 29,75 | 30,00 | 0,33% | 9.262,00 |
| 15.01.2025 | 28,75 | 29,90 | 28,45 | 29,90 | 5,84% | 14.652,00 |
| 14.01.2025 | 27,85 | 29,00 | 27,60 | 28,25 | 2,54% | 13.608,00 |
| 13.01.2025 | 28,20 | 28,70 | 27,50 | 27,55 | -5,16% | 7.372,00 |
| 10.01.2025 | 29,15 | 29,55 | 29,00 | 29,05 | -2,35% | 7.728,00 |
| 09.01.2025 | 29,35 | 29,85 | 29,20 | 29,75 | 1,71% | 4.490,00 |
| 08.01.2025 | 30,00 | 30,15 | 29,10 | 29,25 | -2,50% | 7.476,00 |
| 07.01.2025 | 30,60 | 30,60 | 28,85 | 30,00 | -1,96% | 11.329,00 |
| 06.01.2025 | 30,60 | 31,30 | 29,80 | 30,60 | 2,86% | 5.769,00 |
| 03.01.2025 | 29,55 | 30,10 | 29,40 | 29,75 | 0,00% | 4.504,00 |
| 02.01.2025 | 29,70 | 30,70 | 29,10 | 29,75 | -0,17% | 10.049,00 |
| 30.12.2024 | 30,00 | 31,00 | 29,80 | 29,80 | -1,00% | 2.575,00 |
| 27.12.2024 | 30,00 | 30,30 | 29,20 | 30,10 | 1,18% | 6.012,00 |
| 23.12.2024 | 28,90 | 29,75 | 28,90 | 29,75 | 2,59% | 5.747,00 |
| 20.12.2024 | 28,20 | 29,25 | 27,45 | 29,00 | 0,69% | 11.247,00 |
| 19.12.2024 | 28,20 | 29,30 | 28,10 | 28,80 | 1,95% | 10.360,00 |
| 18.12.2024 | 29,40 | 29,85 | 28,20 | 28,25 | -1,91% | 18.700,00 |
| 17.12.2024 | 32,05 | 32,05 | 28,80 | 28,80 | -10,00% | 18.766,00 |
| 16.12.2024 | 33,20 | 33,60 | 31,50 | 32,00 | -4,62% | 5.322,00 |
| 13.12.2024 | 34,65 | 36,00 | 33,55 | 33,55 | -1,76% | 6.361,00 |
| 12.12.2024 | 32,60 | 35,25 | 32,60 | 34,15 | 5,08% | 14.984,00 |
| 11.12.2024 | 30,20 | 32,95 | 30,20 | 32,50 | 5,52% | 9.014,00 |
| 10.12.2024 | 28,45 | 32,00 | 27,60 | 30,80 | 9,03% | 19.139,00 |
| 09.12.2024 | 28,70 | 29,75 | 28,10 | 28,25 | -2,92% | 10.952,00 |
| 06.12.2024 | 29,30 | 29,50 | 28,10 | 29,10 | -0,68% | 12.270,00 |
| 05.12.2024 | 29,85 | 30,30 | 29,30 | 29,30 | -0,85% | 12.147,00 |
| 04.12.2024 | 30,35 | 30,50 | 29,30 | 29,55 | -1,17% | 8.735,00 |
| 03.12.2024 | 32,00 | 32,00 | 29,35 | 29,90 | -4,93% | 9.527,00 |
| 02.12.2024 | 31,75 | 34,85 | 31,35 | 31,45 | -0,16% | 12.854,00 |
| 29.11.2024 | 30,95 | 32,85 | 30,50 | 31,50 | 3,28% | 8.155,00 |
| 28.11.2024 | 32,00 | 32,05 | 29,35 | 30,50 | -3,02% | 14.991,00 |
| 27.11.2024 | 28,40 | 31,45 | 28,40 | 31,45 | 14,16% | 8.789,00 |
| 26.11.2024 | 27,65 | 28,20 | 27,25 | 27,55 | -0,54% | 6.878,00 |
| 25.11.2024 | 26,90 | 27,70 | 26,05 | 27,70 | 4,73% | 7.591,00 |
| 22.11.2024 | 27,50 | 27,50 | 26,45 | 26,45 | -4,25% | 4.341,00 |
| 21.11.2024 | 27,98 | 29,05 | 27,25 | 27,63 | -1,16% | - |
| 20.11.2024 | 29,00 | 29,00 | 27,70 | 27,95 | -3,79% | 2.155,00 |
| 19.11.2024 | 28,50 | 29,65 | 28,35 | 29,05 | 0,69% | 2.337,00 |
| 18.11.2024 | 29,10 | 29,90 | 28,85 | 28,85 | -0,86% | 2.201,00 |
| 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 |