22,975€
0,55%
Echtzeit-Aktienkurs STRATEC SE NA O.N.
Bid:
Ask:
Aktienkurse zur STRATEC SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 22,85 | 23,20 | 22,50 | 22,90 | 0,22% | 14.501,00 |
| 04.12.2025 | 23,45 | 23,60 | 22,45 | 22,85 | -2,14% | 30.888,00 |
| 03.12.2025 | 23,25 | 24,40 | 23,25 | 23,35 | 0,00% | 12.611,00 |
| 02.12.2025 | 22,60 | 24,05 | 22,60 | 23,35 | 2,86% | 24.453,00 |
| 01.12.2025 | 22,95 | 23,50 | 22,40 | 22,70 | 0,89% | 22.788,00 |
| 28.11.2025 | 22,40 | 22,75 | 22,00 | 22,50 | 1,12% | 14.539,00 |
| 27.11.2025 | 22,30 | 22,40 | 22,05 | 22,25 | 0,68% | 6.087,00 |
| 26.11.2025 | 21,40 | 22,50 | 21,40 | 22,10 | 3,76% | 13.914,00 |
| 25.11.2025 | 20,85 | 21,65 | 20,75 | 21,30 | 2,16% | 12.673,00 |
| 24.11.2025 | 20,20 | 20,95 | 20,00 | 20,85 | 3,22% | 24.512,00 |
| 21.11.2025 | 19,80 | 20,20 | 19,62 | 20,20 | 1,10% | 12.966,00 |
| 20.11.2025 | 20,00 | 20,25 | 19,78 | 19,98 | -0,84% | 9.657,00 |
| 19.11.2025 | 20,30 | 20,50 | 20,10 | 20,15 | -0,74% | 5.278,00 |
| 18.11.2025 | 20,55 | 20,65 | 20,05 | 20,30 | -1,69% | 20.105,00 |
| 17.11.2025 | 21,75 | 21,75 | 20,65 | 20,65 | -3,28% | 6.676,00 |
| 14.11.2025 | 21,00 | 21,35 | 21,00 | 21,35 | 0,47% | 7.785,00 |
| 13.11.2025 | 22,00 | 22,00 | 21,10 | 21,25 | -2,07% | 4.684,00 |
| 12.11.2025 | 21,65 | 21,85 | 21,45 | 21,70 | 0,93% | 8.592,00 |
| 11.11.2025 | 21,80 | 21,85 | 21,00 | 21,50 | -1,15% | 30.096,00 |
| 10.11.2025 | 20,50 | 22,05 | 20,30 | 21,75 | 10,74% | 34.974,00 |
| 07.11.2025 | 21,10 | 21,20 | 19,58 | 19,64 | -4,89% | 50.049,00 |
| 06.11.2025 | 21,70 | 21,85 | 20,65 | 20,65 | -4,18% | 48.492,00 |
| 05.11.2025 | 22,00 | 22,25 | 21,55 | 21,55 | -3,15% | 13.143,00 |
| 04.11.2025 | 22,90 | 22,90 | 21,80 | 22,25 | -3,05% | 40.409,00 |
| 03.11.2025 | 23,75 | 24,05 | 22,95 | 22,95 | -2,34% | 15.007,00 |
| 31.10.2025 | 23,05 | 23,80 | 23,05 | 23,50 | 3,98% | 35.396,00 |
| 30.10.2025 | 24,75 | 24,80 | 22,50 | 22,60 | -9,24% | 49.193,00 |
| 29.10.2025 | 25,20 | 25,20 | 24,75 | 24,90 | -1,58% | 22.397,00 |
| 28.10.2025 | 26,20 | 26,20 | 25,20 | 25,30 | -1,75% | 11.241,00 |
| 27.10.2025 | 26,50 | 26,70 | 25,30 | 25,75 | -2,09% | 23.716,00 |
| 24.10.2025 | 26,95 | 26,95 | 26,30 | 26,30 | -1,50% | 10.676,00 |
| 23.10.2025 | 29,45 | 29,45 | 26,15 | 26,70 | -6,81% | 25.377,00 |
| 22.10.2025 | 28,80 | 28,85 | 28,25 | 28,65 | -0,69% | 7.611,00 |
| 21.10.2025 | 28,85 | 28,85 | 27,90 | 28,85 | 0,17% | 6.300,00 |
| 20.10.2025 | 27,75 | 28,80 | 27,75 | 28,80 | 5,49% | 7.046,00 |
| 17.10.2025 | 27,55 | 27,55 | 27,00 | 27,30 | -0,91% | 8.258,00 |
| 16.10.2025 | 28,60 | 28,75 | 27,40 | 27,55 | -1,61% | 15.787,00 |
| 15.10.2025 | 29,50 | 29,50 | 27,85 | 28,00 | -4,11% | 7.865,00 |
| 14.10.2025 | 28,20 | 29,50 | 28,00 | 29,20 | 1,74% | 10.963,00 |
| 13.10.2025 | 28,30 | 28,80 | 28,20 | 28,70 | 0,53% | 8.073,00 |
| 10.10.2025 | 30,30 | 30,30 | 28,40 | 28,55 | -5,62% | 11.337,00 |
| 09.10.2025 | 30,40 | 30,50 | 29,50 | 30,25 | 0,17% | 15.805,00 |
| 08.10.2025 | 32,25 | 32,25 | 30,15 | 30,20 | -5,63% | 15.716,00 |
| 07.10.2025 | 31,95 | 33,10 | 31,95 | 32,00 | 0,79% | 12.387,00 |
| 06.10.2025 | 31,45 | 31,75 | 30,95 | 31,75 | 1,28% | 8.240,00 |
| 03.10.2025 | 30,00 | 31,35 | 30,00 | 31,35 | 2,62% | 7.029,00 |
| 02.10.2025 | 29,85 | 30,75 | 29,20 | 30,55 | 0,66% | 9.583,00 |
| 01.10.2025 | 29,20 | 30,65 | 28,85 | 30,35 | 5,93% | 23.606,00 |
| 30.09.2025 | 28,50 | 28,65 | 28,20 | 28,65 | -0,35% | 7.121,00 |
| 29.09.2025 | 28,20 | 29,00 | 28,20 | 28,75 | 1,77% | 13.224,00 |
| 26.09.2025 | 29,00 | 29,00 | 28,00 | 28,25 | -1,40% | 11.570,00 |
| 25.09.2025 | 29,60 | 29,70 | 28,65 | 28,65 | -4,02% | 12.620,00 |
| 24.09.2025 | 30,55 | 30,55 | 29,80 | 29,85 | -2,61% | 15.531,00 |
| 23.09.2025 | 30,15 | 31,40 | 30,15 | 30,65 | 1,16% | 50.208,00 |
| 22.09.2025 | 28,50 | 31,05 | 28,45 | 30,30 | 3,95% | 42.789,00 |
| 19.09.2025 | 28,20 | 29,15 | 27,15 | 29,15 | 2,28% | 67.450,00 |
| 18.09.2025 | 27,80 | 28,55 | 27,70 | 28,50 | 3,26% | 17.751,00 |
| 17.09.2025 | 27,50 | 27,80 | 27,40 | 27,60 | 0,18% | 7.645,00 |
| 16.09.2025 | 27,10 | 27,75 | 27,10 | 27,55 | 0,18% | 6.331,00 |
| 15.09.2025 | 27,85 | 27,85 | 27,30 | 27,50 | 0,00% | 10.618,00 |
| 12.09.2025 | 27,50 | 27,75 | 27,15 | 27,50 | 0,00% | 12.876,00 |
| 11.09.2025 | 27,05 | 27,90 | 26,50 | 27,50 | 2,23% | 16.658,00 |
| 10.09.2025 | 26,20 | 27,00 | 26,20 | 26,90 | 1,89% | 6.290,00 |
| 09.09.2025 | 26,80 | 26,80 | 26,10 | 26,40 | -0,19% | 6.085,00 |
| 08.09.2025 | 25,65 | 26,60 | 25,65 | 26,45 | 0,95% | 6.025,00 |
| 05.09.2025 | 26,00 | 26,20 | 25,65 | 26,20 | 1,95% | 10.770,00 |
| 04.09.2025 | 25,65 | 25,85 | 25,50 | 25,70 | 0,39% | 12.612,00 |
| 03.09.2025 | 25,25 | 26,20 | 25,25 | 25,60 | 0,00% | 11.428,00 |
| 02.09.2025 | 26,75 | 26,75 | 25,50 | 25,60 | -3,03% | 16.207,00 |
| 01.09.2025 | 26,90 | 26,90 | 26,15 | 26,40 | -2,94% | 6.925,00 |
| 29.08.2025 | 27,10 | 27,60 | 27,10 | 27,20 | -1,09% | 15.713,00 |
| 28.08.2025 | 26,75 | 27,50 | 26,75 | 27,50 | 3,00% | 15.914,00 |
| 27.08.2025 | 26,00 | 26,75 | 26,00 | 26,70 | 4,30% | 14.881,00 |
| 26.08.2025 | 25,05 | 25,70 | 24,60 | 25,60 | 1,99% | 17.594,00 |
| 25.08.2025 | 26,05 | 26,05 | 24,85 | 25,10 | -2,90% | 22.812,00 |
| 22.08.2025 | 26,80 | 26,85 | 25,60 | 25,85 | -3,00% | 20.726,00 |
| 21.08.2025 | 27,30 | 27,85 | 26,65 | 26,65 | 1,52% | 52.913,00 |
| 20.08.2025 | 26,80 | 27,50 | 26,20 | 26,25 | -2,78% | 23.278,00 |
| 19.08.2025 | 27,25 | 28,00 | 26,65 | 27,00 | 4,45% | 23.089,00 |
| 18.08.2025 | 25,60 | 26,05 | 25,35 | 25,85 | 1,17% | 4.173,00 |
| 15.08.2025 | 26,30 | 26,30 | 25,55 | 25,55 | 0,39% | 7.082,00 |
| 14.08.2025 | 25,60 | 25,60 | 25,30 | 25,45 | -2,86% | 5.962,00 |
| 13.08.2025 | 26,50 | 26,60 | 25,85 | 26,20 | -1,32% | 4.477,00 |
| 12.08.2025 | 26,70 | 26,80 | 26,10 | 26,55 | -0,38% | 4.874,00 |
| 11.08.2025 | 27,45 | 27,45 | 26,50 | 26,65 | -2,74% | 3.759,00 |
| 08.08.2025 | 27,45 | 27,70 | 27,10 | 27,40 | 0,74% | 2.450,00 |
| 07.08.2025 | 27,00 | 27,90 | 27,00 | 27,20 | 2,26% | 6.233,00 |
| 06.08.2025 | 27,45 | 27,50 | 26,55 | 26,60 | -2,21% | 10.462,00 |
| 05.08.2025 | 26,85 | 27,35 | 26,85 | 27,20 | 1,30% | 7.207,00 |
| 04.08.2025 | 27,05 | 27,15 | 26,50 | 26,85 | 0,37% | 3.368,00 |
| 01.08.2025 | 27,90 | 27,90 | 26,55 | 26,75 | -3,78% | 11.558,00 |
| 31.07.2025 | 28,55 | 28,55 | 27,70 | 27,80 | -2,11% | 11.405,00 |
| 30.07.2025 | 28,90 | 28,90 | 28,05 | 28,40 | -1,90% | 6.473,00 |
| 29.07.2025 | 29,70 | 30,00 | 28,95 | 28,95 | -1,53% | 7.507,00 |
| 28.07.2025 | 29,60 | 29,80 | 28,60 | 29,40 | 0,00% | 13.644,00 |
| 25.07.2025 | 28,90 | 29,80 | 28,50 | 29,40 | 2,62% | 12.074,00 |
| 24.07.2025 | 28,90 | 29,00 | 28,50 | 28,65 | 0,00% | 7.148,00 |
| 23.07.2025 | 28,35 | 28,85 | 28,30 | 28,65 | 1,96% | 5.947,00 |
| 22.07.2025 | 28,20 | 28,35 | 27,60 | 28,10 | 0,72% | 15.212,00 |
| 21.07.2025 | 28,95 | 28,95 | 27,90 | 27,90 | -2,79% | 13.313,00 |