30,150€
-2,11%
Echtzeit-Aktienkurs STRATEC SE
Bid:
Ask:
Aktienkurse zur STRATEC SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |