25,600€
-0,97%
Echtzeit-Aktienkurs STRATEC SE
Bid:
Ask:
Aktienkurse zur STRATEC SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
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% | - |