24,300€
1,46%
Echtzeit-Aktienkurs STRATEC SE
Bid:
Ask:
Aktienkurse zur STRATEC SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 24,55 | 24,55 | 24,55 | 24,55 | 2,51% | - |
| 09.09.2026 | 23,95 | 23,95 | 23,95 | 23,95 | -0,21% | - |
| 08.09.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -0,41% | - |
| 07.09.2026 | 24,60 | 24,60 | 24,10 | 24,10 | -2,23% | 300,00 |
| 04.09.2026 | 24,65 | 24,65 | 24,65 | 24,65 | 2,49% | - |
| 03.09.2026 | 24,05 | 24,05 | 24,05 | 24,05 | -1,23% | - |
| 02.09.2026 | 24,35 | 24,35 | 24,35 | 24,35 | -4,13% | - |
| 01.09.2026 | 25,05 | 25,40 | 25,05 | 25,40 | 4,31% | 120,00 |
| 31.08.2026 | 23,65 | 24,35 | 23,65 | 24,35 | 8,22% | 100,00 |
| 28.08.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 0,00% | - |
| 27.08.2026 | 22,50 | 22,50 | 22,50 | 22,50 | -0,44% | - |
| 26.08.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 3,20% | - |
| 25.08.2026 | 21,90 | 21,90 | 21,90 | 21,90 | 3,79% | - |
| 24.08.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 0,24% | - |
| 21.08.2026 | 21,05 | 21,05 | 21,05 | 21,05 | 0,24% | - |
| 20.08.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -1,64% | - |
| 19.08.2026 | 21,35 | 21,35 | 21,35 | 21,35 | -4,90% | - |
| 18.08.2026 | 22,45 | 22,45 | 22,45 | 22,45 | -2,39% | - |
| 17.08.2026 | 22,30 | 23,05 | 22,30 | 23,00 | 3,84% | 153,00 |
| 14.08.2026 | 20,80 | 22,15 | 20,80 | 22,15 | 10,20% | 800,00 |
| 13.08.2026 | 20,10 | 20,10 | 20,10 | 20,10 | 0,25% | - |
| 12.08.2026 | 20,05 | 20,05 | 20,05 | 20,05 | -0,50% | - |
| 11.08.2026 | 20,05 | 20,15 | 20,05 | 20,15 | 1,05% | 70,00 |
| 10.08.2026 | 19,94 | 19,94 | 19,94 | 19,94 | 0,91% | - |
| 07.08.2026 | 19,76 | 19,76 | 19,76 | 19,76 | -0,10% | - |
| 06.08.2026 | 19,78 | 19,78 | 19,78 | 19,78 | -0,40% | - |
| 05.08.2026 | 19,86 | 19,86 | 19,86 | 19,86 | 0,30% | - |
| 04.08.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -4,35% | - |
| 03.08.2026 | 19,28 | 20,70 | 19,28 | 20,70 | 5,18% | 26,00 |
| 31.07.2026 | 19,68 | 19,68 | 19,68 | 19,68 | -1,20% | - |
| 30.07.2026 | 19,92 | 19,92 | 19,92 | 19,92 | -2,35% | - |
| 29.07.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 3,76% | - |
| 28.07.2026 | 19,66 | 19,66 | 19,66 | 19,66 | -0,30% | - |
| 27.07.2026 | 19,72 | 19,72 | 19,72 | 19,72 | 3,79% | - |
| 24.07.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 1,82% | - |
| 23.07.2026 | 18,66 | 18,66 | 18,66 | 18,66 | -3,32% | - |
| 22.07.2026 | 18,58 | 19,30 | 18,58 | 19,30 | 3,65% | 125,00 |
| 21.07.2026 | 18,62 | 18,62 | 18,62 | 18,62 | -2,51% | - |
| 20.07.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 0,32% | 150,00 |
| 17.07.2026 | 19,04 | 19,04 | 19,04 | 19,04 | -0,31% | - |
| 16.07.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 1,17% | - |
| 15.07.2026 | 18,88 | 18,88 | 18,88 | 18,88 | 0,75% | - |
| 14.07.2026 | 18,74 | 18,74 | 18,74 | 18,74 | 1,19% | - |
| 13.07.2026 | 18,52 | 18,52 | 18,52 | 18,52 | 1,65% | - |
| 10.07.2026 | 18,22 | 18,22 | 18,22 | 18,22 | 3,17% | - |
| 09.07.2026 | 17,66 | 17,66 | 17,66 | 17,66 | -2,54% | - |
| 08.07.2026 | 18,12 | 18,12 | 18,12 | 18,12 | -2,48% | - |
| 07.07.2026 | 18,58 | 18,58 | 18,58 | 18,58 | 2,54% | - |
| 06.07.2026 | 18,12 | 18,12 | 18,12 | 18,12 | 2,95% | - |
| 03.07.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -1,68% | - |
| 02.07.2026 | 17,96 | 17,96 | 17,90 | 17,90 | 9,15% | 60,00 |
| 01.07.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -3,64% | - |
| 30.06.2026 | 17,02 | 17,02 | 17,02 | 17,02 | -1,62% | - |
| 29.06.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -0,12% | - |
| 26.06.2026 | 17,32 | 17,32 | 17,32 | 17,32 | 1,52% | - |
| 25.06.2026 | 17,06 | 17,06 | 17,06 | 17,06 | 0,59% | - |
| 24.06.2026 | 16,96 | 16,96 | 16,96 | 16,96 | -5,15% | - |
| 23.06.2026 | 17,88 | 17,88 | 17,88 | 17,88 | -1,43% | - |
| 22.06.2026 | 18,14 | 18,14 | 18,14 | 18,14 | -0,66% | - |
| 19.06.2026 | 18,26 | 18,26 | 18,26 | 18,26 | 0,11% | - |
| 18.06.2026 | 18,22 | 18,46 | 18,22 | 18,24 | 0,00% | 201,00 |
| 17.06.2026 | 18,24 | 18,24 | 18,24 | 18,24 | -2,88% | - |
| 16.06.2026 | 18,78 | 18,78 | 18,78 | 18,78 | 4,33% | - |
| 15.06.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 2,16% | - |
| 12.06.2026 | 17,62 | 17,62 | 17,62 | 17,62 | -2,54% | - |
| 11.06.2026 | 17,46 | 18,08 | 17,46 | 18,08 | 0,33% | 25,00 |
| 10.06.2026 | 17,50 | 18,02 | 17,50 | 18,02 | 2,74% | 500,00 |
| 09.06.2026 | 17,42 | 17,54 | 17,42 | 17,54 | 3,30% | 50,00 |
| 08.06.2026 | 16,98 | 16,98 | 16,98 | 16,98 | -1,74% | 600,00 |
| 05.06.2026 | 16,84 | 17,36 | 16,84 | 17,28 | 5,49% | 650,00 |
| 04.06.2026 | 16,38 | 16,38 | 16,38 | 16,38 | -3,53% | - |
| 03.06.2026 | 16,98 | 16,98 | 16,98 | 16,98 | -0,12% | - |
| 02.06.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -6,28% | - |
| 01.06.2026 | 18,14 | 18,14 | 18,14 | 18,14 | 5,71% | 100,00 |
| 29.05.2026 | 17,16 | 17,16 | 17,16 | 17,16 | 3,00% | - |
| 28.05.2026 | 16,66 | 16,66 | 16,66 | 16,66 | -1,42% | - |
| 27.05.2026 | 16,72 | 16,90 | 16,72 | 16,90 | 0,24% | 300,00 |
| 26.05.2026 | 16,86 | 16,86 | 16,86 | 16,86 | -1,86% | - |
| 25.05.2026 | 17,10 | 17,18 | 17,10 | 17,18 | 0,94% | 56,00 |
| 22.05.2026 | 17,02 | 17,02 | 17,02 | 17,02 | -0,47% | - |
| 21.05.2026 | 16,60 | 17,10 | 16,60 | 17,10 | 1,06% | 568,00 |
| 20.05.2026 | 16,92 | 16,92 | 16,92 | 16,92 | 0,48% | - |
| 19.05.2026 | 16,84 | 16,84 | 16,84 | 16,84 | -1,17% | - |
| 18.05.2026 | 16,84 | 17,04 | 16,84 | 17,04 | -0,93% | 200,00 |
| 15.05.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | - |
| 14.05.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 13.05.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -2,31% | - |
| 12.05.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,12% | - |
| 11.05.2026 | 17,28 | 17,28 | 17,28 | 17,28 | 0,00% | - |
| 08.05.2026 | 17,28 | 17,28 | 17,28 | 17,28 | 1,89% | - |
| 07.05.2026 | 16,96 | 16,96 | 16,96 | 16,96 | -1,62% | - |
| 06.05.2026 | 16,92 | 17,24 | 16,92 | 17,24 | -1,49% | 200,00 |
| 05.05.2026 | 16,86 | 17,50 | 16,86 | 17,50 | 2,94% | 50,00 |
| 04.05.2026 | 17,78 | 17,78 | 17,00 | 17,00 | -2,63% | 100,00 |
| 30.04.2026 | 18,06 | 18,06 | 17,46 | 17,46 | -2,02% | 400,00 |
| 29.04.2026 | 17,82 | 17,82 | 17,82 | 17,82 | -2,73% | - |
| 28.04.2026 | 18,32 | 18,32 | 18,32 | 18,32 | 0,44% | - |
| 27.04.2026 | 18,24 | 18,24 | 18,24 | 18,24 | 0,55% | - |
| 24.04.2026 | 18,14 | 18,14 | 18,14 | 18,14 | -1,09% | - |
| 23.04.2026 | 18,34 | 18,34 | 18,34 | 18,34 | -6,05% | - |