1,275€
-4,14%
Echtzeit-Aktienkurs Stran & Company
Bid:
Ask:
Aktienkurse zur Stran & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 1,20 | 1,23 | 1,20 | 1,23 | -7,52% | - |
| 28.09.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | - |
| 25.09.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 24.09.2026 | 1,31 | 1,32 | 1,31 | 1,32 | 2,33% | - |
| 23.09.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 22.09.2026 | 1,27 | 1,28 | 1,27 | 1,28 | -1,54% | - |
| 21.09.2026 | 1,33 | 1,33 | 1,30 | 1,30 | -0,76% | - |
| 18.09.2026 | 1,30 | 1,31 | 1,30 | 1,31 | -3,68% | - |
| 17.09.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -2,16% | - |
| 16.09.2026 | 1,39 | 1,39 | 1,38 | 1,39 | -1,42% | - |
| 15.09.2026 | 1,41 | 1,41 | 1,40 | 1,41 | 0,00% | - |
| 14.09.2026 | 1,42 | 1,42 | 1,41 | 1,41 | -2,76% | - |
| 11.09.2026 | 1,44 | 1,45 | 1,44 | 1,45 | 0,00% | - |
| 10.09.2026 | 1,46 | 1,46 | 1,45 | 1,45 | 0,69% | - |
| 09.09.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 08.09.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 07.09.2026 | 1,45 | 1,45 | 1,44 | 1,44 | -0,69% | - |
| 04.09.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -0,68% | - |
| 03.09.2026 | 1,45 | 1,46 | 1,45 | 1,46 | 2,10% | - |
| 02.09.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -2,05% | - |
| 01.09.2026 | 1,47 | 1,47 | 1,46 | 1,46 | 2,10% | - |
| 31.08.2026 | 1,44 | 1,44 | 1,43 | 1,43 | -1,38% | - |
| 28.08.2026 | 1,43 | 1,45 | 1,43 | 1,45 | -0,68% | - |
| 27.08.2026 | 1,47 | 1,47 | 1,46 | 1,46 | -0,68% | - |
| 26.08.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 25.08.2026 | 1,47 | 1,47 | 1,46 | 1,47 | -4,55% | - |
| 24.08.2026 | 1,54 | 1,55 | 1,54 | 1,54 | -1,28% | - |
| 21.08.2026 | 1,55 | 1,56 | 1,55 | 1,56 | 0,00% | - |
| 20.08.2026 | 1,57 | 1,57 | 1,56 | 1,56 | -1,27% | - |
| 19.08.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -1,25% | - |
| 18.08.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 17.08.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -2,44% | - |
| 14.08.2026 | 1,65 | 1,65 | 1,64 | 1,64 | -1,80% | - |
| 13.08.2026 | 1,69 | 1,69 | 1,67 | 1,67 | 3,09% | - |
| 12.08.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -6,36% | - |
| 11.08.2026 | 1,72 | 1,73 | 1,72 | 1,73 | 3,59% | - |
| 10.08.2026 | 1,65 | 1,67 | 1,65 | 1,67 | 0,00% | - |
| 07.08.2026 | 1,68 | 1,68 | 1,67 | 1,67 | 1,21% | - |
| 06.08.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -1,20% | - |
| 05.08.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -1,76% | - |
| 04.08.2026 | 1,68 | 1,70 | 1,68 | 1,70 | 0,59% | - |
| 03.08.2026 | 1,68 | 1,69 | 1,68 | 1,69 | 0,00% | - |
| 31.07.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -1,74% | - |
| 30.07.2026 | 1,74 | 1,74 | 1,72 | 1,72 | -0,58% | - |
| 29.07.2026 | 1,74 | 1,74 | 1,73 | 1,73 | -0,57% | - |
| 28.07.2026 | 1,73 | 1,74 | 1,73 | 1,74 | 1,16% | - |
| 27.07.2026 | 1,71 | 1,72 | 1,71 | 1,72 | -2,27% | - |
| 24.07.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -5,88% | - |
| 23.07.2026 | 1,85 | 1,87 | 1,85 | 1,87 | 3,89% | 1.650,00 |
| 22.07.2026 | 1,79 | 1,80 | 1,79 | 1,80 | 0,00% | - |
| 21.07.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 20.07.2026 | 1,79 | 1,80 | 1,79 | 1,80 | 4,05% | - |
| 17.07.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -0,57% | - |
| 16.07.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 0,58% | - |
| 15.07.2026 | 1,71 | 1,73 | 1,71 | 1,73 | -1,14% | - |
| 14.07.2026 | 1,76 | 1,76 | 1,75 | 1,75 | -1,69% | - |
| 13.07.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 2,89% | - |
| 10.07.2026 | 1,72 | 1,73 | 1,72 | 1,73 | 0,58% | - |
| 09.07.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 1,78% | - |
| 08.07.2026 | 1,69 | 1,69 | 1,68 | 1,69 | -4,52% | - |
| 07.07.2026 | 1,76 | 1,77 | 1,76 | 1,77 | -1,12% | - |
| 06.07.2026 | 1,80 | 1,80 | 1,79 | 1,79 | 1,13% | - |
| 03.07.2026 | 1,80 | 1,80 | 1,77 | 1,77 | -2,21% | - |
| 02.07.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -5,24% | - |
| 01.07.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 1,06% | - |
| 30.06.2026 | 1,90 | 1,90 | 1,89 | 1,89 | -1,05% | - |
| 29.06.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 26.06.2026 | 1,93 | 1,93 | 1,91 | 1,91 | 0,00% | - |
| 25.06.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -1,55% | - |
| 24.06.2026 | 1,93 | 1,94 | 1,93 | 1,94 | 1,04% | - |
| 23.06.2026 | 1,92 | 1,92 | 1,91 | 1,92 | 1,05% | - |
| 22.06.2026 | 1,85 | 1,90 | 1,85 | 1,90 | 3,83% | 1.000,00 |
| 19.06.2026 | 1,85 | 1,85 | 1,83 | 1,83 | -3,68% | - |
| 18.06.2026 | 1,91 | 1,91 | 1,90 | 1,90 | 1,60% | - |
| 17.06.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -2,60% | - |
| 16.06.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 8,47% | - |
| 15.06.2026 | 1,78 | 1,78 | 1,77 | 1,77 | 1,14% | - |
| 12.06.2026 | 1,74 | 1,75 | 1,74 | 1,75 | 4,79% | - |
| 11.06.2026 | 1,66 | 1,67 | 1,66 | 1,67 | -2,34% | - |
| 10.06.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -2,84% | - |
| 09.06.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 2,33% | - |
| 08.06.2026 | 1,71 | 1,72 | 1,71 | 1,72 | -3,37% | - |
| 05.06.2026 | 1,77 | 1,78 | 1,77 | 1,78 | -6,81% | - |
| 04.06.2026 | 1,90 | 1,91 | 1,90 | 1,91 | 1,06% | - |
| 03.06.2026 | 1,90 | 1,90 | 1,89 | 1,89 | -0,53% | - |
| 02.06.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 6,74% | - |
| 01.06.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 7,23% | - |
| 29.05.2026 | 1,65 | 1,66 | 1,65 | 1,66 | -1,78% | - |
| 28.05.2026 | 1,70 | 1,70 | 1,69 | 1,69 | -2,31% | - |
| 27.05.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 4,22% | - |
| 26.05.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 1,22% | - |
| 25.05.2026 | 1,66 | 1,66 | 1,64 | 1,64 | -0,61% | - |
| 22.05.2026 | 1,64 | 1,65 | 1,64 | 1,65 | 2,48% | - |
| 21.05.2026 | 1,63 | 1,63 | 1,61 | 1,61 | 1,26% | - |
| 20.05.2026 | 1,58 | 1,59 | 1,58 | 1,59 | -3,64% | - |
| 19.05.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 4,43% | - |
| 18.05.2026 | 1,57 | 1,58 | 1,57 | 1,58 | 6,76% | - |
| 15.05.2026 | 1,49 | 1,49 | 1,48 | 1,48 | -1,33% | - |
| 14.05.2026 | 1,45 | 1,50 | 1,45 | 1,50 | -3,23% | - |
| 13.05.2026 | 1,58 | 1,58 | 1,55 | 1,55 | 10,71% | - |