1,730€
0,58%
Echtzeit-Aktienkurs Stran & Company
Bid:
Ask:
Aktienkurse zur Stran & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.05.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 8,53% | - |
| 11.05.2026 | 1,31 | 1,31 | 1,29 | 1,29 | -2,27% | - |
| 08.05.2026 | 1,33 | 1,33 | 1,32 | 1,32 | -3,65% | - |
| 07.05.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 1,48% | - |
| 06.05.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 7,14% | - |
| 05.05.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -1,56% | - |
| 04.05.2026 | 1,29 | 1,29 | 1,28 | 1,28 | -3,03% | - |
| 30.04.2026 | 1,30 | 1,32 | 1,30 | 1,32 | 4,76% | - |
| 29.04.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -3,82% | - |
| 28.04.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 1,55% | - |
| 27.04.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -3,73% | - |
| 24.04.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -1,47% | - |
| 23.04.2026 | 1,35 | 1,36 | 1,35 | 1,36 | -2,86% | - |
| 22.04.2026 | 1,39 | 1,40 | 1,39 | 1,40 | -1,41% | - |
| 21.04.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -2,07% | - |
| 20.04.2026 | 1,44 | 1,45 | 1,44 | 1,45 | 2,84% | - |
| 17.04.2026 | 1,40 | 1,41 | 1,40 | 1,41 | 0,00% | - |
| 16.04.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -2,08% | - |
| 15.04.2026 | 1,41 | 1,44 | 1,41 | 1,44 | 5,88% | - |
| 14.04.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -2,16% | - |
| 13.04.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -3,47% | - |
| 10.04.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 09.04.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 08.04.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | - |
| 07.04.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 3,23% | - |
| 02.04.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 01.04.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -1,41% | - |
| 31.03.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -0,35% | - |
| 30.03.2026 | 1,41 | 1,42 | 1,41 | 1,42 | 0,35% | - |
| 27.03.2026 | 1,43 | 1,43 | 1,42 | 1,42 | -0,35% | - |
| 26.03.2026 | 1,50 | 1,50 | 1,42 | 1,42 | 1,43% | - |
| 25.03.2026 | 1,42 | 1,42 | 1,40 | 1,40 | 3,70% | - |
| 24.03.2026 | 1,42 | 1,42 | 1,35 | 1,35 | 2,66% | - |
| 23.03.2026 | 1,40 | 1,40 | 1,32 | 1,32 | 0,00% | - |
| 20.03.2026 | 1,39 | 1,39 | 1,32 | 1,32 | -4,01% | - |
| 19.03.2026 | 1,42 | 1,42 | 1,37 | 1,37 | -0,36% | - |
| 18.03.2026 | 1,37 | 1,38 | 1,37 | 1,38 | 1,85% | - |
| 17.03.2026 | 1,36 | 1,39 | 1,35 | 1,35 | -6,90% | - |
| 16.03.2026 | 1,46 | 1,46 | 1,45 | 1,45 | 6,23% | - |
| 13.03.2026 | 1,50 | 1,51 | 1,37 | 1,37 | -7,46% | - |
| 12.03.2026 | 1,49 | 1,49 | 1,48 | 1,48 | 2,43% | - |
| 11.03.2026 | 1,50 | 1,50 | 1,44 | 1,44 | 5,88% | - |
| 10.03.2026 | 1,42 | 1,43 | 1,36 | 1,36 | 0,37% | - |