27,750€
-0,54%
Echtzeit-Aktienkurs STRATEC SE
Bid:
Ask:
Aktienkurse zur STRATEC SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 28,45 | 28,48 | 27,63 | 27,75 | -0,54% | - |
| 03.03.2025 | 27,90 | 27,90 | 27,90 | 27,90 | 3,91% | - |
| 28.02.2025 | 26,85 | 26,85 | 26,85 | 26,85 | -5,62% | - |
| 27.02.2025 | 28,45 | 28,45 | 28,45 | 28,45 | -1,56% | - |
| 26.02.2025 | 28,80 | 28,90 | 28,80 | 28,90 | -1,53% | 146,00 |
| 25.02.2025 | 29,10 | 29,35 | 29,10 | 29,35 | -2,00% | 2,00 |
| 24.02.2025 | 29,80 | 29,95 | 29,80 | 29,95 | -1,80% | 2,00 |
| 21.02.2025 | 30,70 | 31,15 | 30,50 | 30,50 | -0,16% | 4,00 |
| 20.02.2025 | 30,05 | 30,55 | 30,05 | 30,55 | -1,29% | 50,00 |
| 19.02.2025 | 30,95 | 30,95 | 30,95 | 30,95 | 0,65% | - |
| 18.02.2025 | 32,60 | 32,60 | 30,75 | 30,75 | -6,11% | 185,00 |
| 17.02.2025 | 32,75 | 32,75 | 32,75 | 32,75 | -2,53% | - |
| 14.02.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -0,88% | - |
| 13.02.2025 | 33,90 | 33,90 | 33,90 | 33,90 | 1,35% | - |
| 12.02.2025 | 33,45 | 33,45 | 33,45 | 33,45 | -3,04% | - |
| 11.02.2025 | 34,50 | 34,50 | 34,50 | 34,50 | -2,82% | - |
| 10.02.2025 | 35,50 | 35,50 | 35,50 | 35,50 | -1,53% | 100,00 |
| 07.02.2025 | 36,05 | 36,05 | 36,05 | 36,05 | -1,50% | 100,00 |
| 06.02.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,27% | - |
| 05.02.2025 | 36,50 | 36,50 | 36,50 | 36,50 | 4,58% | - |
| 04.02.2025 | 34,90 | 34,90 | 34,85 | 34,90 | 0,58% | 200,00 |
| 03.02.2025 | 34,70 | 34,70 | 34,70 | 34,70 | -0,57% | - |
| 31.01.2025 | 34,90 | 34,90 | 34,90 | 34,90 | -0,99% | - |
| 30.01.2025 | 35,25 | 35,25 | 35,25 | 35,25 | -2,89% | - |
| 29.01.2025 | 36,90 | 36,90 | 36,30 | 36,30 | 11,35% | 475,00 |
| 28.01.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 27.01.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -2,09% | - |
| 24.01.2025 | 33,50 | 33,50 | 33,50 | 33,50 | -2,05% | - |
| 23.01.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,88% | - |
| 22.01.2025 | 33,90 | 33,90 | 33,90 | 33,90 | 0,00% | - |
| 21.01.2025 | 33,90 | 33,90 | 33,90 | 33,90 | -1,74% | - |
| 20.01.2025 | 32,00 | 34,75 | 32,00 | 34,50 | 16,55% | 403,00 |
| 17.01.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,00% | - |
| 16.01.2025 | 29,70 | 29,90 | 29,70 | 29,90 | 5,65% | 100,00 |
| 15.01.2025 | 28,30 | 28,30 | 28,30 | 28,30 | 1,80% | - |
| 14.01.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -2,28% | 350,00 |
| 13.01.2025 | 28,90 | 28,90 | 28,45 | 28,45 | -2,74% | 20,00 |
| 10.01.2025 | 29,95 | 29,95 | 29,25 | 29,25 | 1,04% | 200,00 |
| 09.01.2025 | 28,95 | 28,95 | 28,95 | 28,95 | -2,03% | - |
| 08.01.2025 | 29,55 | 29,55 | 29,55 | 29,55 | -1,66% | - |
| 07.01.2025 | 30,05 | 30,05 | 30,05 | 30,05 | 0,67% | - |
| 06.01.2025 | 29,85 | 29,85 | 29,85 | 29,85 | 1,70% | - |
| 03.01.2025 | 29,35 | 29,35 | 29,35 | 29,35 | 0,86% | - |
| 02.01.2025 | 29,75 | 29,75 | 29,10 | 29,10 | -1,36% | 5,00 |
| 30.12.2024 | 29,50 | 29,50 | 29,50 | 29,50 | -1,50% | - |
| 27.12.2024 | 29,35 | 29,95 | 29,35 | 29,95 | 1,35% | 56,00 |
| 23.12.2024 | 28,65 | 29,55 | 28,65 | 29,55 | 5,16% | 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 |