26,950€
1,60%
Echtzeit-Aktienkurs STRATEC SE
Bid:
Ask:
Aktienkurse zur STRATEC SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.05.2025 | 23,60 | 23,95 | 23,60 | 23,95 | -0,21% | 3,00 |
| 14.05.2025 | 24,55 | 24,55 | 24,00 | 24,00 | -2,04% | 3,00 |
| 13.05.2025 | 24,50 | 24,50 | 24,50 | 24,50 | -0,20% | - |
| 12.05.2025 | 24,00 | 24,55 | 24,00 | 24,55 | 6,97% | 1,00 |
| 09.05.2025 | 22,95 | 22,95 | 22,95 | 22,95 | -2,75% | - |
| 08.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -2,68% | - |
| 07.05.2025 | 24,30 | 24,30 | 24,25 | 24,25 | 0,62% | 9,00 |
| 06.05.2025 | 24,40 | 24,40 | 24,10 | 24,10 | 0,00% | 200,00 |
| 05.05.2025 | 24,10 | 24,10 | 24,10 | 24,10 | 0,84% | - |
| 02.05.2025 | 23,90 | 23,90 | 23,90 | 23,90 | -1,24% | - |
| 30.04.2025 | 25,05 | 25,05 | 24,20 | 24,20 | -3,01% | 3,00 |
| 29.04.2025 | 25,35 | 25,35 | 24,95 | 24,95 | -3,67% | 3,00 |
| 28.04.2025 | 25,35 | 25,90 | 25,35 | 25,90 | 3,60% | 35,00 |
| 25.04.2025 | 25,45 | 25,45 | 25,00 | 25,00 | 1,63% | 3,00 |
| 24.04.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 7,42% | - |
| 23.04.2025 | 22,90 | 22,90 | 22,90 | 22,90 | 0,88% | - |
| 22.04.2025 | 22,70 | 22,70 | 22,70 | 22,70 | -1,09% | - |
| 17.04.2025 | 22,70 | 22,95 | 22,70 | 22,95 | 1,10% | 943,00 |
| 16.04.2025 | 22,70 | 22,70 | 22,70 | 22,70 | -0,44% | - |
| 15.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 2,47% | - |
| 14.04.2025 | 22,25 | 22,25 | 22,25 | 22,25 | -0,22% | - |
| 11.04.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -2,83% | - |
| 10.04.2025 | 22,95 | 22,95 | 22,95 | 22,95 | 5,28% | - |
| 09.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -2,46% | - |
| 08.04.2025 | 22,35 | 22,35 | 22,35 | 22,35 | -0,22% | - |
| 07.04.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -7,25% | - |
| 04.04.2025 | 23,25 | 24,15 | 23,25 | 24,15 | 1,05% | 3,00 |
| 03.04.2025 | 23,15 | 23,90 | 23,15 | 23,90 | -2,85% | 100,00 |
| 02.04.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,23% | - |
| 01.04.2025 | 24,30 | 24,30 | 24,30 | 24,30 | -2,41% | - |
| 31.03.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 0,81% | - |
| 28.03.2025 | 24,70 | 24,70 | 24,70 | 24,70 | -1,20% | - |
| 27.03.2025 | 24,55 | 25,00 | 24,55 | 25,00 | -1,96% | 15,00 |
| 26.03.2025 | 25,50 | 25,50 | 25,50 | 25,50 | -2,49% | - |
| 25.03.2025 | 26,15 | 26,15 | 26,15 | 26,15 | -0,19% | - |
| 24.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,19% | - |
| 21.03.2025 | 26,25 | 26,25 | 26,25 | 26,25 | 0,38% | - |
| 20.03.2025 | 28,10 | 28,10 | 26,15 | 26,15 | -9,52% | 42,00 |
| 19.03.2025 | 29,10 | 29,10 | 28,90 | 28,90 | -0,52% | 3,00 |
| 18.03.2025 | 29,05 | 29,05 | 29,05 | 29,05 | 4,87% | - |
| 17.03.2025 | 27,70 | 27,70 | 27,70 | 27,70 | 0,91% | - |
| 14.03.2025 | 27,45 | 27,45 | 27,45 | 27,45 | 3,58% | - |
| 13.03.2025 | 26,50 | 26,50 | 26,50 | 26,50 | -0,38% | - |
| 12.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,38% | - |
| 11.03.2025 | 26,70 | 26,70 | 26,50 | 26,50 | -3,99% | 10,00 |
| 10.03.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -2,65% | - |
| 07.03.2025 | 28,50 | 28,50 | 28,35 | 28,35 | -0,35% | 2,00 |
| 06.03.2025 | 28,00 | 29,00 | 28,00 | 28,45 | 3,27% | 8,00 |
| 05.03.2025 | 27,55 | 27,55 | 27,55 | 27,55 | -1,78% | - |
| 04.03.2025 | 28,05 | 28,05 | 28,05 | 28,05 | 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% | - |