29,250€
4,09%
Echtzeit-Aktienkurs STRATEC SE
Bid:
Ask:
Aktienkurse zur STRATEC SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 29,05 | 29,85 | 28,65 | 29,25 | 4,09% | 129,00 |
| 20.12.2024 | 28,10 | 28,10 | 28,10 | 28,10 | 1,81% | - |
| 19.12.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -3,50% | - |
| 18.12.2024 | 28,85 | 28,85 | 28,50 | 28,60 | -10,20% | 240,00 |
| 17.12.2024 | 31,85 | 31,85 | 31,85 | 31,85 | 0,63% | - |
| 16.12.2024 | 33,15 | 33,15 | 31,05 | 31,65 | -7,18% | 135,00 |
| 13.12.2024 | 34,10 | 34,10 | 34,10 | 34,10 | 1,79% | - |
| 12.12.2024 | 32,40 | 33,50 | 32,40 | 33,50 | 10,20% | 35,00 |
| 11.12.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 7,04% | - |
| 10.12.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -0,35% | - |
| 09.12.2024 | 28,50 | 28,50 | 28,50 | 28,50 | -2,40% | - |
| 06.12.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,85% | - |
| 05.12.2024 | 29,45 | 29,45 | 29,45 | 29,45 | -2,97% | - |
| 04.12.2024 | 30,35 | 30,35 | 30,35 | 30,35 | 0,66% | - |
| 03.12.2024 | 31,15 | 31,15 | 30,15 | 30,15 | -3,37% | 5,00 |
| 02.12.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 3,31% | - |
| 29.11.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,33% | - |
| 28.11.2024 | 31,20 | 31,20 | 30,30 | 30,30 | 10,99% | 20,00 |
| 27.11.2024 | 27,30 | 27,30 | 27,30 | 27,30 | -0,36% | - |
| 26.11.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 3,98% | - |
| 25.11.2024 | 26,35 | 26,35 | 26,35 | 26,35 | -4,01% | - |
| 22.11.2024 | 27,45 | 27,45 | 27,45 | 27,45 | -0,90% | - |
| 21.11.2024 | 27,70 | 27,70 | 27,70 | 27,70 | -2,98% | - |
| 20.11.2024 | 28,75 | 28,75 | 28,55 | 28,55 | 0,00% | 200,00 |
| 19.11.2024 | 28,55 | 28,55 | 28,55 | 28,55 | -1,04% | - |
| 18.11.2024 | 28,85 | 28,85 | 28,85 | 28,85 | 0,00% | - |
| 15.11.2024 | 28,85 | 28,85 | 28,85 | 28,85 | -6,03% | - |
| 14.11.2024 | 30,70 | 30,70 | 30,70 | 30,70 | -3,61% | - |
| 13.11.2024 | 31,70 | 31,85 | 31,70 | 31,85 | 0,00% | 15,00 |
| 12.11.2024 | 31,85 | 31,85 | 31,85 | 31,85 | 0,79% | - |
| 11.11.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -2,02% | - |
| 08.11.2024 | 32,25 | 32,25 | 32,25 | 32,25 | -0,46% | - |
| 07.11.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -3,28% | - |
| 06.11.2024 | 32,45 | 33,50 | 32,45 | 33,50 | 0,90% | 33,00 |
| 05.11.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,63% | 15,00 |
| 04.11.2024 | 33,75 | 33,75 | 33,75 | 33,75 | -5,33% | - |
| 01.11.2024 | 35,65 | 35,65 | 35,65 | 35,65 | -2,86% | - |
| 31.10.2024 | 36,70 | 36,70 | 36,70 | 36,70 | -1,34% | - |
| 30.10.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -0,27% | - |
| 29.10.2024 | 37,30 | 37,30 | 37,30 | 37,30 | -0,27% | - |
| 28.10.2024 | 37,15 | 37,40 | 37,15 | 37,40 | -4,47% | 30,00 |
| 25.10.2024 | 39,00 | 39,15 | 39,00 | 39,15 | 3,16% | 100,00 |
| 24.10.2024 | 37,95 | 37,95 | 37,95 | 37,95 | -3,92% | - |
| 23.10.2024 | 39,50 | 39,50 | 39,50 | 39,50 | -0,25% | - |
| 22.10.2024 | 40,15 | 40,15 | 39,60 | 39,60 | -2,94% | 50,00 |
| 21.10.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 2,38% | - |
| 18.10.2024 | 39,05 | 39,85 | 39,05 | 39,85 | 1,14% | 196,00 |
| 17.10.2024 | 39,55 | 39,55 | 39,40 | 39,40 | -2,96% | 50,00 |
| 16.10.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -2,40% | - |
| 15.10.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,83% | - |
| 14.10.2024 | 41,95 | 41,95 | 41,95 | 41,95 | 2,69% | - |
| 11.10.2024 | 40,85 | 40,85 | 40,85 | 40,85 | -3,08% | - |
| 10.10.2024 | 42,15 | 42,15 | 42,15 | 42,15 | -0,82% | - |
| 09.10.2024 | 42,50 | 42,50 | 42,50 | 42,50 | -0,47% | 40,00 |
| 08.10.2024 | 42,15 | 42,70 | 42,15 | 42,70 | -0,70% | 100,00 |
| 07.10.2024 | 41,90 | 43,00 | 41,90 | 43,00 | 2,02% | 65,00 |
| 04.10.2024 | 42,40 | 42,40 | 42,15 | 42,15 | -4,10% | 230,00 |
| 03.10.2024 | 42,65 | 43,95 | 42,65 | 43,95 | 2,21% | 59,00 |
| 02.10.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -1,26% | - |
| 01.10.2024 | 43,55 | 43,55 | 43,55 | 43,55 | 0,58% | - |
| 30.09.2024 | 43,30 | 43,30 | 43,30 | 43,30 | 0,46% | - |
| 27.09.2024 | 43,10 | 43,10 | 43,10 | 43,10 | -0,58% | - |
| 26.09.2024 | 43,35 | 43,35 | 43,35 | 43,35 | 0,93% | - |
| 25.09.2024 | 42,95 | 42,95 | 42,95 | 42,95 | -1,15% | - |
| 24.09.2024 | 43,45 | 43,45 | 43,45 | 43,45 | 3,33% | - |
| 23.09.2024 | 42,05 | 42,05 | 42,05 | 42,05 | 1,33% | - |
| 20.09.2024 | 41,50 | 41,50 | 41,50 | 41,50 | -2,70% | - |
| 19.09.2024 | 42,65 | 42,65 | 42,65 | 42,65 | 3,90% | - |
| 18.09.2024 | 41,05 | 41,05 | 41,05 | 41,05 | 1,23% | - |
| 17.09.2024 | 40,55 | 40,55 | 40,55 | 40,55 | -1,82% | - |
| 16.09.2024 | 41,30 | 41,30 | 41,30 | 41,30 | 2,61% | - |
| 13.09.2024 | 40,25 | 40,25 | 40,25 | 40,25 | -2,54% | - |
| 12.09.2024 | 41,30 | 41,30 | 41,30 | 41,30 | -0,12% | - |
| 11.09.2024 | 41,35 | 41,35 | 41,35 | 41,35 | 3,89% | - |
| 10.09.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | - |
| 09.09.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -0,37% | - |
| 06.09.2024 | 42,20 | 42,20 | 40,35 | 40,35 | -7,98% | 53,00 |
| 05.09.2024 | 43,85 | 43,85 | 43,85 | 43,85 | 0,57% | - |
| 04.09.2024 | 43,65 | 43,65 | 43,60 | 43,60 | 2,59% | 100,00 |
| 03.09.2024 | 42,50 | 42,50 | 42,50 | 42,50 | -1,51% | - |
| 02.09.2024 | 43,15 | 43,15 | 43,15 | 43,15 | -1,26% | - |
| 30.08.2024 | 43,70 | 43,70 | 43,70 | 43,70 | -1,58% | - |
| 29.08.2024 | 43,65 | 44,40 | 43,65 | 44,40 | 1,83% | 45,00 |
| 28.08.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | - |
| 27.08.2024 | 42,90 | 43,40 | 42,90 | 43,40 | -1,36% | 156,00 |
| 26.08.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,69% | - |
| 23.08.2024 | 43,70 | 43,70 | 43,70 | 43,70 | 0,00% | - |
| 22.08.2024 | 43,70 | 43,70 | 43,70 | 43,70 | 0,58% | - |
| 21.08.2024 | 43,45 | 43,45 | 43,45 | 43,45 | -0,11% | - |
| 20.08.2024 | 43,50 | 43,50 | 43,50 | 43,50 | 2,47% | - |
| 19.08.2024 | 42,45 | 42,45 | 42,45 | 42,45 | -1,16% | - |
| 16.08.2024 | 42,95 | 42,95 | 42,95 | 42,95 | 3,00% | - |
| 15.08.2024 | 41,70 | 41,70 | 41,70 | 41,70 | -0,71% | - |
| 14.08.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 13.08.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 6,19% | 11,00 |
| 12.08.2024 | 39,55 | 39,55 | 39,55 | 39,55 | 2,59% | - |
| 09.08.2024 | 38,55 | 38,55 | 38,55 | 38,55 | 0,39% | - |
| 08.08.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 4,49% | - |
| 07.08.2024 | 36,75 | 36,75 | 36,75 | 36,75 | -0,54% | - |
| 06.08.2024 | 36,95 | 36,95 | 36,95 | 36,95 | -1,34% | - |