21,125€
-1,29%
Echtzeit-Aktienkurs STRATEC SE
Bid:
Ask:
Aktienkurse zur STRATEC SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 20,55 | 20,55 | 20,55 | 20,55 | -3,97% | - |
| 05.02.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 04.02.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -2,51% | - |
| 03.02.2026 | 21,95 | 21,95 | 21,95 | 21,95 | -2,01% | - |
| 02.02.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,22% | - |
| 30.01.2026 | 22,35 | 22,35 | 22,35 | 22,35 | 0,22% | - |
| 29.01.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -1,76% | - |
| 28.01.2026 | 22,70 | 22,70 | 22,70 | 22,70 | -1,30% | - |
| 27.01.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 26.01.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -0,44% | - |
| 23.01.2026 | 22,50 | 22,90 | 22,50 | 22,90 | 2,23% | 50,00 |
| 22.01.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 2,52% | - |
| 21.01.2026 | 21,85 | 21,85 | 21,85 | 21,85 | -1,13% | - |
| 20.01.2026 | 22,20 | 22,20 | 22,10 | 22,10 | -4,12% | 70,00 |
| 19.01.2026 | 23,05 | 23,05 | 23,05 | 23,05 | -2,33% | - |
| 16.01.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 15.01.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 14.01.2026 | 23,25 | 23,80 | 23,25 | 23,80 | 3,03% | 50,00 |
| 13.01.2026 | 23,10 | 23,10 | 23,10 | 23,10 | -0,22% | - |
| 12.01.2026 | 23,90 | 23,90 | 23,15 | 23,15 | 4,99% | 200,00 |
| 09.01.2026 | 22,05 | 22,05 | 22,05 | 22,05 | 0,68% | - |
| 08.01.2026 | 21,90 | 21,90 | 21,90 | 21,90 | -1,79% | - |
| 07.01.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 0,90% | - |
| 06.01.2026 | 22,10 | 22,10 | 22,10 | 22,10 | 0,68% | - |
| 05.01.2026 | 22,00 | 22,00 | 21,95 | 21,95 | -3,09% | 200,00 |
| 02.01.2026 | 22,65 | 22,65 | 22,65 | 22,65 | 2,26% | - |
| 30.12.2025 | 22,15 | 22,15 | 22,15 | 22,15 | -1,77% | - |
| 29.12.2025 | 21,75 | 22,55 | 21,75 | 22,55 | 2,50% | 579,00 |
| 23.12.2025 | 22,10 | 22,10 | 22,00 | 22,00 | 0,00% | 9,00 |
| 22.12.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,45% | - |
| 19.12.2025 | 22,10 | 22,10 | 22,10 | 22,10 | 1,14% | - |
| 18.12.2025 | 21,85 | 21,85 | 21,85 | 21,85 | 0,23% | - |
| 17.12.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 16.12.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 15.12.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 12.12.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,46% | - |
| 11.12.2025 | 21,90 | 21,90 | 21,90 | 21,90 | -0,68% | - |
| 10.12.2025 | 22,05 | 22,05 | 22,05 | 22,05 | -2,43% | - |
| 09.12.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 08.12.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 05.12.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -3,42% | - |
| 04.12.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 03.12.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 3,11% | - |
| 02.12.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -2,17% | - |
| 01.12.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 4,31% | 177,00 |
| 28.11.2025 | 22,05 | 22,05 | 22,05 | 22,05 | -1,78% | - |
| 27.11.2025 | 22,15 | 22,45 | 22,15 | 22,45 | 2,28% | 100,00 |
| 26.11.2025 | 21,30 | 21,95 | 21,30 | 21,95 | 1,62% | 50,00 |
| 25.11.2025 | 20,65 | 21,60 | 20,65 | 21,60 | 9,64% | 100,00 |
| 24.11.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,30% | - |
| 21.11.2025 | 19,96 | 19,96 | 19,96 | 19,96 | -2,40% | - |
| 20.11.2025 | 20,45 | 20,45 | 20,45 | 20,45 | 1,49% | - |
| 19.11.2025 | 20,15 | 20,15 | 20,15 | 20,15 | -1,95% | - |
| 18.11.2025 | 20,55 | 20,55 | 20,55 | 20,55 | -2,84% | - |
| 17.11.2025 | 21,15 | 21,15 | 21,15 | 21,15 | 0,71% | - |
| 14.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 13.11.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,47% | - |
| 12.11.2025 | 21,20 | 21,50 | 21,20 | 21,50 | -1,38% | 250,00 |
| 11.11.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 10.11.2025 | 20,50 | 22,20 | 20,50 | 22,20 | 11,00% | 850,00 |
| 07.11.2025 | 20,90 | 20,90 | 20,00 | 20,00 | -7,62% | 15,00 |
| 06.11.2025 | 21,65 | 21,65 | 21,65 | 21,65 | -1,37% | - |
| 05.11.2025 | 21,95 | 21,95 | 21,95 | 21,95 | -3,73% | - |
| 04.11.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -3,18% | - |
| 03.11.2025 | 23,55 | 23,55 | 23,55 | 23,55 | -0,21% | - |
| 31.10.2025 | 22,70 | 23,60 | 22,70 | 23,60 | -0,84% | 25,00 |
| 30.10.2025 | 24,65 | 24,65 | 23,80 | 23,80 | -6,11% | 346,00 |
| 29.10.2025 | 25,35 | 25,35 | 25,35 | 25,35 | -0,20% | - |
| 28.10.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -4,33% | - |
| 27.10.2025 | 26,55 | 26,55 | 26,55 | 26,55 | -1,48% | - |
| 24.10.2025 | 26,95 | 26,95 | 26,95 | 26,95 | 1,51% | - |
| 23.10.2025 | 28,55 | 28,55 | 26,55 | 26,55 | -7,01% | 100,00 |
| 22.10.2025 | 28,45 | 28,55 | 28,45 | 28,55 | -1,21% | 50,00 |
| 21.10.2025 | 28,40 | 28,90 | 28,40 | 28,90 | 3,21% | 20,00 |
| 20.10.2025 | 27,20 | 28,00 | 27,20 | 28,00 | 3,90% | 9,00 |
| 17.10.2025 | 27,25 | 27,25 | 26,95 | 26,95 | -2,18% | 96,00 |
| 16.10.2025 | 28,15 | 28,15 | 27,55 | 27,55 | -5,81% | 90,00 |
| 15.10.2025 | 29,25 | 29,25 | 29,25 | 29,25 | 3,72% | - |
| 14.10.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,53% | - |
| 13.10.2025 | 28,35 | 28,35 | 28,35 | 28,35 | -5,66% | - |
| 10.10.2025 | 30,05 | 30,05 | 30,05 | 30,05 | 0,00% | - |
| 09.10.2025 | 30,05 | 30,05 | 30,05 | 30,05 | -1,64% | - |
| 08.10.2025 | 32,05 | 32,05 | 30,55 | 30,55 | -5,12% | 100,00 |
| 07.10.2025 | 31,60 | 32,20 | 31,60 | 32,20 | 3,54% | 150,00 |
| 06.10.2025 | 31,05 | 31,10 | 31,05 | 31,10 | 3,15% | 96,00 |
| 03.10.2025 | 30,15 | 30,15 | 30,15 | 30,15 | -0,82% | - |
| 02.10.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 6,29% | - |
| 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% | - |