20,950€
-0,48%
Echtzeit-Aktienkurs STRATEC SE
Bid:
Ask:
Aktienkurse zur STRATEC SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 20,45 | 21,25 | 20,45 | 21,10 | 0,24% | 10.705,00 |
| 26.02.2026 | 21,00 | 21,40 | 20,85 | 21,05 | 1,69% | 10.689,00 |
| 25.02.2026 | 20,55 | 20,70 | 20,25 | 20,70 | 0,24% | 2.541,00 |
| 24.02.2026 | 20,30 | 21,10 | 20,10 | 20,65 | 1,98% | 9.570,00 |
| 23.02.2026 | 21,05 | 21,70 | 20,05 | 20,25 | -0,74% | 8.931,00 |
| 20.02.2026 | 20,00 | 20,50 | 19,90 | 20,40 | 1,49% | 11.271,00 |
| 19.02.2026 | 20,45 | 20,45 | 19,62 | 20,10 | -1,47% | 9.343,00 |
| 18.02.2026 | 21,75 | 21,75 | 20,35 | 20,40 | -2,39% | 6.841,00 |
| 17.02.2026 | 19,52 | 21,00 | 19,24 | 20,90 | 7,95% | 19.812,00 |
| 16.02.2026 | 20,00 | 20,00 | 19,36 | 19,36 | -2,81% | 9.959,00 |
| 13.02.2026 | 19,82 | 19,94 | 19,52 | 19,92 | 1,63% | 14.847,00 |
| 12.02.2026 | 20,55 | 20,55 | 19,50 | 19,60 | -4,16% | 27.883,00 |
| 11.02.2026 | 20,20 | 20,55 | 20,10 | 20,45 | -0,24% | 14.670,00 |
| 10.02.2026 | 20,90 | 20,90 | 20,25 | 20,50 | -1,44% | 8.962,00 |
| 09.02.2026 | 21,35 | 21,50 | 20,60 | 20,80 | -1,19% | 27.099,00 |
| 06.02.2026 | 21,45 | 21,45 | 20,50 | 21,05 | 0,72% | 6.178,00 |
| 05.02.2026 | 22,00 | 22,00 | 20,90 | 20,90 | -1,18% | 10.142,00 |
| 04.02.2026 | 21,30 | 21,75 | 21,00 | 21,15 | -1,63% | 12.069,00 |
| 03.02.2026 | 22,05 | 22,05 | 21,40 | 21,50 | -2,27% | 13.984,00 |
| 02.02.2026 | 22,35 | 22,40 | 21,85 | 22,00 | -1,57% | 6.279,00 |
| 30.01.2026 | 22,80 | 22,80 | 22,35 | 22,35 | -1,54% | 5.265,00 |
| 29.01.2026 | 22,55 | 22,80 | 22,45 | 22,70 | 0,44% | 7.402,00 |
| 28.01.2026 | 22,85 | 22,85 | 22,30 | 22,60 | -1,95% | 4.816,00 |
| 27.01.2026 | 23,45 | 23,45 | 22,65 | 23,05 | -1,28% | 6.414,00 |
| 26.01.2026 | 22,95 | 23,35 | 22,70 | 23,35 | 1,52% | 10.523,00 |
| 23.01.2026 | 23,30 | 23,30 | 22,70 | 23,00 | 0,44% | 5.287,00 |
| 22.01.2026 | 23,05 | 23,05 | 22,45 | 22,90 | 0,88% | 11.444,00 |
| 21.01.2026 | 22,05 | 22,90 | 22,05 | 22,70 | 3,65% | 9.838,00 |
| 20.01.2026 | 23,10 | 23,10 | 21,60 | 21,90 | -3,74% | 23.521,00 |
| 19.01.2026 | 23,70 | 23,70 | 22,75 | 22,75 | -4,61% | 5.806,00 |
| 16.01.2026 | 23,95 | 24,00 | 23,75 | 23,85 | -0,62% | 3.863,00 |
| 15.01.2026 | 23,85 | 24,10 | 23,40 | 24,00 | 0,63% | 5.720,00 |
| 14.01.2026 | 23,85 | 23,85 | 23,50 | 23,85 | 1,27% | 2.498,00 |
| 13.01.2026 | 23,50 | 23,75 | 23,30 | 23,55 | 0,64% | 7.094,00 |
| 12.01.2026 | 24,50 | 24,50 | 23,00 | 23,40 | -4,10% | 41.624,00 |
| 09.01.2026 | 22,30 | 24,40 | 22,30 | 24,40 | 8,44% | 21.864,00 |
| 08.01.2026 | 22,50 | 22,50 | 22,00 | 22,50 | 0,90% | 4.434,00 |
| 07.01.2026 | 22,80 | 22,80 | 22,05 | 22,30 | -1,55% | 5.946,00 |
| 06.01.2026 | 22,55 | 22,85 | 22,35 | 22,65 | 0,67% | 9.829,00 |
| 05.01.2026 | 22,10 | 22,50 | 21,70 | 22,50 | 1,81% | 14.725,00 |
| 02.01.2026 | 22,70 | 22,70 | 22,10 | 22,10 | -1,56% | 4.232,00 |
| 30.12.2025 | 22,45 | 22,60 | 22,45 | 22,45 | -0,22% | 1.155,00 |
| 29.12.2025 | 22,10 | 22,65 | 22,10 | 22,50 | 1,58% | 7.502,00 |
| 23.12.2025 | 22,80 | 22,80 | 21,95 | 22,15 | -1,34% | 4.835,00 |
| 22.12.2025 | 21,90 | 22,60 | 21,70 | 22,45 | 2,28% | 8.735,00 |
| 19.12.2025 | 22,45 | 22,45 | 21,95 | 21,95 | -2,01% | 36.912,00 |
| 18.12.2025 | 21,85 | 22,40 | 21,85 | 22,40 | 1,82% | 6.477,00 |
| 17.12.2025 | 21,95 | 22,20 | 21,90 | 22,00 | -0,68% | 4.150,00 |
| 16.12.2025 | 22,00 | 22,15 | 21,70 | 22,15 | 0,23% | 8.409,00 |
| 15.12.2025 | 22,05 | 22,20 | 21,90 | 22,10 | 0,68% | 5.749,00 |
| 12.12.2025 | 22,00 | 22,30 | 21,75 | 21,95 | 1,15% | 5.766,00 |
| 11.12.2025 | 22,00 | 22,25 | 21,70 | 21,70 | -1,36% | 16.852,00 |
| 10.12.2025 | 22,45 | 22,45 | 21,90 | 22,00 | -1,12% | 13.895,00 |
| 09.12.2025 | 22,80 | 23,30 | 22,00 | 22,25 | -1,98% | 26.846,00 |
| 08.12.2025 | 22,90 | 23,00 | 22,35 | 22,70 | -0,87% | 17.355,00 |
| 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 |