30,475€
6,56%
Echtzeit-Aktienkurs STRATEC SE
Bid:
Ask:
Aktienkurse zur STRATEC SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 30,58 | 30,73 | 29,88 | 30,43 | 6,38% | - |
| 01.10.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,35% | - |
| 30.09.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 0,35% | - |
| 29.09.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 1,06% | - |
| 26.09.2025 | 28,30 | 28,30 | 28,30 | 28,30 | -4,87% | - |
| 25.09.2025 | 29,75 | 29,75 | 29,75 | 29,75 | -1,98% | - |
| 24.09.2025 | 30,35 | 30,35 | 30,35 | 30,35 | -0,65% | - |
| 23.09.2025 | 30,55 | 30,55 | 30,55 | 30,55 | 1,33% | - |
| 22.09.2025 | 28,65 | 30,15 | 28,65 | 30,15 | 8,84% | - |
| 19.09.2025 | 28,20 | 28,20 | 27,70 | 27,70 | -2,81% | 100,00 |
| 18.09.2025 | 27,15 | 28,50 | 27,15 | 28,50 | 5,17% | 595,00 |
| 17.09.2025 | 27,10 | 27,10 | 27,10 | 27,10 | 0,00% | - |
| 16.09.2025 | 27,10 | 27,10 | 27,10 | 27,10 | -0,18% | - |
| 15.09.2025 | 27,15 | 27,15 | 27,15 | 27,15 | -0,91% | - |
| 12.09.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 3,10% | - |
| 11.09.2025 | 26,85 | 27,15 | 26,45 | 26,58 | 2,02% | - |
| 10.09.2025 | 26,05 | 26,05 | 26,05 | 26,05 | -1,79% | - |
| 09.09.2025 | 26,10 | 26,70 | 25,95 | 26,53 | 0,95% | 200,00 |
| 08.09.2025 | 26,25 | 26,80 | 25,90 | 26,28 | 1,06% | 50,00 |
| 05.09.2025 | 25,50 | 26,00 | 25,50 | 26,00 | 1,56% | 4,00 |
| 04.09.2025 | 25,50 | 25,60 | 25,50 | 25,60 | 0,79% | 30,00 |
| 03.09.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -5,40% | - |
| 02.09.2025 | 26,35 | 26,85 | 26,35 | 26,85 | -0,92% | 30,00 |
| 01.09.2025 | 27,10 | 27,10 | 27,10 | 27,10 | -0,91% | - |
| 29.08.2025 | 27,35 | 27,35 | 27,35 | 27,35 | 1,48% | - |
| 28.08.2025 | 26,40 | 26,95 | 26,40 | 26,95 | 5,48% | 40,00 |
| 27.08.2025 | 25,55 | 25,55 | 25,55 | 25,55 | 2,61% | - |
| 26.08.2025 | 24,90 | 24,90 | 24,90 | 24,90 | -4,05% | - |
| 25.08.2025 | 25,95 | 25,95 | 25,95 | 25,95 | -0,19% | - |
| 22.08.2025 | 26,60 | 26,60 | 26,00 | 26,00 | -2,99% | 1.800,00 |
| 21.08.2025 | 26,95 | 26,95 | 26,80 | 26,80 | 1,13% | 756,00 |
| 20.08.2025 | 26,95 | 27,30 | 26,50 | 26,50 | -0,56% | 375,00 |
| 19.08.2025 | 27,20 | 27,55 | 26,65 | 26,65 | 1,14% | 800,00 |
| 18.08.2025 | 26,35 | 26,35 | 26,35 | 26,35 | 4,98% | 60,00 |
| 15.08.2025 | 25,10 | 25,10 | 25,10 | 25,10 | -2,90% | - |
| 14.08.2025 | 25,95 | 25,95 | 25,85 | 25,85 | -1,34% | 20,00 |
| 13.08.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,38% | - |
| 12.08.2025 | 26,30 | 26,30 | 26,30 | 26,30 | -2,77% | - |
| 11.08.2025 | 27,05 | 27,05 | 27,05 | 27,05 | 0,93% | - |
| 08.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -3,07% | - |
| 07.08.2025 | 26,55 | 27,65 | 26,55 | 27,65 | 2,41% | 100,00 |
| 06.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 1,89% | - |
| 05.08.2025 | 26,50 | 26,50 | 26,50 | 26,50 | -0,75% | - |
| 04.08.2025 | 26,70 | 26,70 | 26,70 | 26,70 | -3,78% | - |
| 01.08.2025 | 27,75 | 27,75 | 27,75 | 27,75 | -1,25% | - |
| 31.07.2025 | 28,10 | 28,10 | 28,10 | 28,10 | -1,75% | - |
| 30.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | - |
| 29.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,34% | - |
| 28.07.2025 | 29,15 | 29,15 | 29,10 | 29,10 | -0,68% | 51,00 |
| 25.07.2025 | 28,60 | 29,30 | 28,60 | 29,30 | 3,17% | 250,00 |
| 24.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,89% | - |
| 23.07.2025 | 28,15 | 28,15 | 28,15 | 28,15 | -1,40% | - |
| 22.07.2025 | 27,85 | 28,55 | 27,85 | 28,55 | 1,42% | 300,00 |
| 21.07.2025 | 28,90 | 28,90 | 28,00 | 28,15 | -2,93% | 30,00 |
| 18.07.2025 | 28,35 | 29,00 | 28,35 | 29,00 | 3,94% | 85,00 |
| 17.07.2025 | 27,90 | 27,90 | 27,90 | 27,90 | 0,36% | - |
| 16.07.2025 | 27,65 | 28,05 | 27,65 | 27,80 | 2,58% | 185,00 |
| 15.07.2025 | 27,10 | 27,10 | 27,10 | 27,10 | 0,00% | - |
| 14.07.2025 | 27,10 | 27,10 | 27,10 | 27,10 | -1,45% | - |
| 11.07.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 3,00% | - |
| 10.07.2025 | 26,70 | 26,70 | 26,70 | 26,70 | 1,91% | - |
| 09.07.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,38% | - |
| 08.07.2025 | 26,10 | 26,10 | 26,10 | 26,10 | -2,06% | - |
| 07.07.2025 | 26,65 | 26,65 | 26,65 | 26,65 | 0,38% | - |
| 04.07.2025 | 26,55 | 26,55 | 26,55 | 26,55 | -0,56% | - |
| 03.07.2025 | 26,70 | 26,70 | 26,70 | 26,70 | -0,56% | - |
| 02.07.2025 | 26,85 | 26,85 | 26,85 | 26,85 | 2,29% | - |
| 01.07.2025 | 26,25 | 26,25 | 26,25 | 26,25 | -1,13% | - |
| 30.06.2025 | 25,90 | 26,55 | 25,90 | 26,55 | -0,56% | 100,00 |
| 27.06.2025 | 26,70 | 26,70 | 26,70 | 26,70 | -2,73% | - |
| 26.06.2025 | 27,45 | 27,45 | 27,45 | 27,45 | 1,48% | - |
| 25.06.2025 | 26,30 | 27,05 | 26,30 | 27,05 | 9,07% | 300,00 |
| 24.06.2025 | 23,85 | 25,00 | 23,85 | 24,80 | 7,59% | 525,00 |
| 23.06.2025 | 23,05 | 23,05 | 23,05 | 23,05 | -2,12% | - |
| 20.06.2025 | 23,60 | 23,60 | 23,55 | 23,55 | -0,42% | 35,00 |
| 19.06.2025 | 23,30 | 23,65 | 23,30 | 23,65 | 0,85% | 20,00 |
| 18.06.2025 | 23,70 | 23,70 | 23,45 | 23,45 | -0,64% | 135,00 |
| 17.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 16.06.2025 | 24,35 | 24,35 | 23,50 | 23,80 | -7,39% | 60,00 |
| 13.06.2025 | 25,70 | 25,70 | 25,70 | 25,70 | -1,34% | - |
| 12.06.2025 | 26,05 | 26,05 | 26,05 | 26,05 | -0,19% | - |
| 11.06.2025 | 26,10 | 26,10 | 26,10 | 26,10 | -0,95% | - |
| 10.06.2025 | 26,35 | 26,35 | 26,35 | 26,35 | -0,57% | - |
| 09.06.2025 | 26,50 | 26,50 | 26,50 | 26,50 | 1,53% | - |
| 06.06.2025 | 26,10 | 26,10 | 26,10 | 26,10 | -1,14% | - |
| 05.06.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -2,76% | - |
| 04.06.2025 | 26,60 | 27,15 | 26,60 | 27,15 | 0,74% | 20,00 |
| 03.06.2025 | 26,95 | 26,95 | 26,95 | 26,95 | -0,37% | - |
| 02.06.2025 | 27,75 | 27,75 | 27,05 | 27,05 | -1,46% | 45,00 |
| 30.05.2025 | 26,35 | 27,45 | 26,25 | 27,45 | 7,23% | 135,00 |
| 29.05.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -2,48% | - |
| 28.05.2025 | 26,25 | 26,25 | 26,25 | 26,25 | -3,14% | 40,00 |
| 27.05.2025 | 26,90 | 27,10 | 26,90 | 27,10 | 1,88% | 85,00 |
| 26.05.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 23.05.2025 | 27,45 | 27,45 | 26,80 | 26,80 | -4,11% | 5,00 |
| 22.05.2025 | 27,45 | 27,95 | 27,00 | 27,95 | -1,58% | 33,00 |
| 21.05.2025 | 26,65 | 28,75 | 26,65 | 28,40 | 5,38% | 703,00 |
| 20.05.2025 | 25,50 | 26,95 | 25,50 | 26,95 | 3,65% | 20,00 |
| 19.05.2025 | 27,35 | 27,35 | 26,00 | 26,00 | 12,55% | 70,00 |
| 16.05.2025 | 23,10 | 23,10 | 23,10 | 23,10 | -3,55% | - |