24,650€
-0,40%
Echtzeit-Aktienkurs STRATEC SE
Bid:
Ask:
Aktienkurse zur STRATEC SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 24,70 | 25,40 | 24,20 | 24,65 | -0,40% | - |
| 09.09.2026 | 23,70 | 24,80 | 23,70 | 24,75 | 3,13% | 7.135,00 |
| 08.09.2026 | 24,25 | 24,60 | 23,75 | 24,00 | -2,24% | 17.922,00 |
| 07.09.2026 | 24,95 | 24,95 | 24,00 | 24,55 | 1,66% | 5.659,00 |
| 04.09.2026 | 24,40 | 24,50 | 23,65 | 24,15 | -1,83% | 7.148,00 |
| 03.09.2026 | 24,75 | 24,80 | 24,50 | 24,60 | 0,41% | 2.128,00 |
| 02.09.2026 | 25,00 | 25,20 | 24,15 | 24,50 | -1,80% | 12.326,00 |
| 01.09.2026 | 26,00 | 26,00 | 24,85 | 24,95 | -1,58% | 29.805,00 |
| 31.08.2026 | 24,25 | 26,55 | 24,25 | 25,35 | 4,32% | 40.840,00 |
| 28.08.2026 | 23,15 | 24,30 | 23,15 | 24,30 | 5,19% | 11.774,00 |
| 27.08.2026 | 22,75 | 23,25 | 22,75 | 23,10 | 1,54% | 5.702,00 |
| 26.08.2026 | 22,75 | 23,00 | 22,55 | 22,75 | -0,44% | 3.239,00 |
| 25.08.2026 | 22,60 | 23,05 | 22,35 | 22,85 | 2,24% | 4.385,00 |
| 24.08.2026 | 23,00 | 23,00 | 21,80 | 22,35 | 3,23% | 12.284,00 |
| 21.08.2026 | 21,80 | 21,85 | 21,50 | 21,65 | 0,23% | 2.323,00 |
| 20.08.2026 | 21,60 | 22,10 | 21,20 | 21,60 | 1,17% | 7.221,00 |
| 19.08.2026 | 21,50 | 21,75 | 21,35 | 21,35 | -1,16% | 7.285,00 |
| 18.08.2026 | 22,65 | 22,65 | 21,55 | 21,60 | -3,57% | 16.768,00 |
| 17.08.2026 | 22,25 | 23,30 | 22,25 | 22,40 | 1,82% | 25.885,00 |
| 14.08.2026 | 20,80 | 22,60 | 20,80 | 22,00 | 9,18% | 36.918,00 |
| 13.08.2026 | 20,55 | 20,75 | 20,05 | 20,15 | -1,71% | 6.523,00 |
| 12.08.2026 | 20,30 | 20,70 | 20,30 | 20,50 | -0,73% | 4.766,00 |
| 11.08.2026 | 20,35 | 20,90 | 20,20 | 20,65 | 1,72% | 5.201,00 |
| 10.08.2026 | 20,60 | 20,60 | 19,80 | 20,30 | -0,49% | 5.935,00 |
| 07.08.2026 | 21,70 | 21,70 | 20,15 | 20,40 | 2,00% | 7.164,00 |
| 06.08.2026 | 20,40 | 20,80 | 20,00 | 20,00 | -1,23% | 5.096,00 |
| 05.08.2026 | 19,60 | 20,80 | 19,60 | 20,25 | -0,49% | 4.593,00 |
| 04.08.2026 | 20,45 | 20,45 | 20,00 | 20,35 | 0,49% | 4.004,00 |
| 03.08.2026 | 20,50 | 20,55 | 19,98 | 20,25 | 3,74% | 5.734,00 |
| 31.07.2026 | 20,00 | 20,15 | 19,36 | 19,52 | -2,01% | 4.000,00 |
| 30.07.2026 | 20,30 | 20,60 | 19,32 | 19,92 | -2,83% | 14.095,00 |
| 29.07.2026 | 20,40 | 20,85 | 20,25 | 20,50 | -0,97% | 5.821,00 |
| 28.07.2026 | 20,30 | 20,70 | 19,90 | 20,70 | 3,24% | 4.218,00 |
| 27.07.2026 | 19,76 | 20,20 | 19,74 | 20,05 | 1,78% | 6.241,00 |
| 24.07.2026 | 19,42 | 19,70 | 19,30 | 19,70 | 1,76% | 4.823,00 |
| 23.07.2026 | 20,00 | 20,00 | 19,00 | 19,36 | 0,83% | 11.406,00 |
| 22.07.2026 | 18,70 | 19,42 | 18,70 | 19,20 | 1,80% | 3.969,00 |
| 21.07.2026 | 18,80 | 19,10 | 18,74 | 18,86 | -0,63% | 6.087,00 |
| 20.07.2026 | 19,00 | 19,42 | 18,78 | 18,98 | -2,87% | 10.930,00 |
| 17.07.2026 | 19,76 | 20,05 | 19,50 | 19,54 | -2,30% | 9.601,00 |
| 16.07.2026 | 19,40 | 20,15 | 19,38 | 20,00 | 1,32% | 21.629,00 |
| 15.07.2026 | 19,60 | 19,98 | 18,96 | 19,74 | 3,89% | 9.458,00 |
| 14.07.2026 | 19,20 | 19,26 | 18,82 | 19,00 | -1,04% | 4.920,00 |
| 13.07.2026 | 18,28 | 19,24 | 18,28 | 19,20 | 1,05% | 8.428,00 |
| 10.07.2026 | 18,66 | 19,28 | 18,62 | 19,00 | 1,82% | 9.314,00 |
| 09.07.2026 | 19,56 | 19,56 | 18,16 | 18,66 | 4,01% | 8.456,00 |
| 08.07.2026 | 18,04 | 18,06 | 17,50 | 17,94 | -0,99% | 15.162,00 |
| 07.07.2026 | 18,42 | 18,82 | 18,12 | 18,12 | -1,84% | 9.379,00 |
| 06.07.2026 | 18,18 | 18,48 | 18,18 | 18,46 | 1,43% | 3.704,00 |
| 03.07.2026 | 17,90 | 18,38 | 17,90 | 18,20 | 1,11% | 12.225,00 |
| 02.07.2026 | 17,00 | 18,22 | 17,00 | 18,00 | 2,27% | 16.352,00 |
| 01.07.2026 | 18,50 | 18,50 | 16,70 | 17,60 | 4,76% | 19.342,00 |
| 30.06.2026 | 17,32 | 17,82 | 16,72 | 16,80 | -3,34% | 33.664,00 |
| 29.06.2026 | 17,82 | 17,82 | 17,04 | 17,38 | -1,81% | 12.766,00 |
| 26.06.2026 | 17,26 | 17,70 | 17,14 | 17,70 | 0,11% | 8.415,00 |
| 25.06.2026 | 17,76 | 17,88 | 17,20 | 17,68 | 1,38% | 7.329,00 |
| 24.06.2026 | 17,76 | 17,76 | 17,00 | 17,44 | -2,90% | 25.345,00 |
| 23.06.2026 | 19,30 | 19,30 | 17,86 | 17,96 | -1,10% | 11.939,00 |
| 22.06.2026 | 18,08 | 18,36 | 17,88 | 18,16 | -0,11% | 6.502,00 |
| 19.06.2026 | 18,24 | 18,84 | 17,96 | 18,18 | -0,22% | 15.747,00 |
| 18.06.2026 | 18,42 | 18,52 | 18,08 | 18,22 | -1,51% | 6.776,00 |
| 17.06.2026 | 19,30 | 19,30 | 18,10 | 18,50 | 1,31% | 10.232,00 |
| 16.06.2026 | 17,54 | 18,62 | 17,54 | 18,26 | -0,54% | 10.144,00 |
| 15.06.2026 | 18,48 | 18,64 | 17,72 | 18,36 | 3,15% | 11.020,00 |
| 12.06.2026 | 18,24 | 18,66 | 17,78 | 17,80 | -0,89% | 8.129,00 |
| 11.06.2026 | 17,74 | 18,04 | 17,36 | 17,96 | 0,90% | 17.120,00 |
| 10.06.2026 | 17,00 | 18,06 | 17,00 | 17,80 | -0,34% | 28.407,00 |
| 09.06.2026 | 17,42 | 18,04 | 17,22 | 17,86 | 2,41% | 27.769,00 |
| 08.06.2026 | 17,80 | 17,80 | 16,80 | 17,44 | 3,69% | 14.439,00 |
| 05.06.2026 | 16,92 | 17,36 | 16,82 | 16,82 | -0,36% | 16.117,00 |
| 04.06.2026 | 17,02 | 17,02 | 16,46 | 16,88 | 2,18% | 4.039,00 |
| 03.06.2026 | 16,36 | 16,94 | 16,32 | 16,52 | -1,55% | 28.162,00 |
| 02.06.2026 | 17,94 | 17,94 | 16,68 | 16,78 | -1,87% | 23.493,00 |
| 01.06.2026 | 17,94 | 17,94 | 16,84 | 17,10 | -3,28% | 13.615,00 |
| 29.05.2026 | 17,34 | 17,92 | 17,34 | 17,68 | 1,96% | 15.919,00 |
| 28.05.2026 | 16,64 | 17,34 | 16,30 | 17,34 | 4,08% | 32.697,00 |
| 27.05.2026 | 16,80 | 17,00 | 16,64 | 16,66 | -0,83% | 12.971,00 |
| 26.05.2026 | 16,82 | 17,34 | 16,62 | 16,80 | -0,71% | 43.811,00 |
| 25.05.2026 | 17,96 | 17,96 | 16,88 | 16,92 | -1,86% | 14.730,00 |
| 22.05.2026 | 17,04 | 17,64 | 16,92 | 17,24 | 1,17% | 12.400,00 |
| 21.05.2026 | 16,88 | 17,44 | 16,72 | 17,04 | 0,35% | 23.215,00 |
| 20.05.2026 | 17,00 | 17,18 | 16,46 | 16,98 | 0,59% | 10.270,00 |
| 19.05.2026 | 17,18 | 17,44 | 16,78 | 16,88 | -0,71% | 8.796,00 |
| 18.05.2026 | 17,34 | 17,34 | 16,80 | 17,00 | 1,43% | 28.775,00 |
| 15.05.2026 | 18,00 | 18,00 | 16,72 | 16,76 | -5,74% | 9.779,00 |
| 14.05.2026 | 17,40 | 17,80 | 17,40 | 17,78 | 2,42% | 2.737,00 |
| 13.05.2026 | 17,00 | 17,38 | 17,00 | 17,36 | 1,05% | 6.111,00 |
| 12.05.2026 | 17,14 | 17,36 | 17,12 | 17,18 | -2,39% | 4.235,00 |
| 11.05.2026 | 17,68 | 18,02 | 17,24 | 17,60 | -0,56% | 20.756,00 |
| 08.05.2026 | 17,82 | 17,90 | 17,62 | 17,70 | -0,45% | 15.897,00 |
| 07.05.2026 | 17,10 | 17,78 | 16,94 | 17,78 | 4,71% | 22.028,00 |
| 06.05.2026 | 16,34 | 18,10 | 16,34 | 16,98 | 1,31% | 28.948,00 |
| 05.05.2026 | 17,06 | 17,06 | 16,48 | 16,76 | -0,95% | 14.465,00 |
| 04.05.2026 | 18,02 | 18,02 | 16,72 | 16,92 | -3,86% | 20.174,00 |
| 30.04.2026 | 17,36 | 17,80 | 17,30 | 17,60 | -0,11% | 5.631,00 |
| 29.04.2026 | 18,08 | 18,08 | 17,20 | 17,62 | -2,11% | 10.246,00 |
| 28.04.2026 | 18,68 | 18,72 | 17,50 | 18,00 | -3,12% | 11.096,00 |
| 27.04.2026 | 18,28 | 19,02 | 18,20 | 18,58 | 0,98% | 11.855,00 |
| 24.04.2026 | 17,92 | 18,68 | 17,92 | 18,40 | -0,11% | 1.862,00 |
| 23.04.2026 | 20,40 | 20,40 | 18,32 | 18,42 | -3,05% | 5.065,00 |