39,700€
0,38%
Echtzeit-Aktienkurs STRATEC SE NA O.N.
Bid:
Ask:
Aktienkurse zur STRATEC SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 39,68 | 40,40 | 39,58 | 40,03 | 0,38% | - |
| 18.04.2024 | 39,08 | 39,98 | 38,80 | 39,88 | 2,44% | 2.840,00 |
| 17.04.2024 | 39,78 | 39,80 | 38,90 | 38,93 | -2,01% | - |
| 16.04.2024 | 38,78 | 39,78 | 38,10 | 39,73 | 2,19% | - |
| 15.04.2024 | 38,95 | 40,08 | 38,50 | 38,88 | 0,19% | - |
| 12.04.2024 | 39,30 | 39,43 | 38,78 | 38,80 | -1,21% | - |
| 11.04.2024 | 38,45 | 39,30 | 38,15 | 39,28 | 2,21% | 5.140,00 |
| 10.04.2024 | 38,68 | 39,15 | 37,75 | 38,43 | -0,71% | - |
| 09.04.2024 | 38,30 | 38,73 | 37,83 | 38,70 | 0,98% | 5.208,00 |
| 08.04.2024 | 37,58 | 38,45 | 37,35 | 38,33 | 2,89% | 3.150,00 |
| 05.04.2024 | 36,65 | 37,65 | 36,50 | 37,25 | 1,02% | 468,00 |
| 04.04.2024 | 36,70 | 37,63 | 36,65 | 36,88 | 0,34% | 347,00 |
| 03.04.2024 | 37,75 | 37,88 | 36,38 | 36,75 | -2,78% | 1.099,00 |
| 02.04.2024 | 39,73 | 40,03 | 37,23 | 37,80 | -4,97% | 2.016,00 |
| 28.03.2024 | 42,43 | 42,48 | 37,58 | 39,78 | -6,30% | 3.480,00 |
| 27.03.2024 | 42,13 | 42,98 | 41,90 | 42,45 | 0,89% | - |
| 26.03.2024 | 41,98 | 42,15 | 41,10 | 42,08 | 0,30% | - |
| 25.03.2024 | 42,65 | 42,85 | 41,60 | 41,95 | -1,53% | 4.700,00 |
| 22.03.2024 | 42,55 | 43,50 | 42,33 | 42,60 | 0,06% | - |
| 21.03.2024 | 41,65 | 42,80 | 40,65 | 42,58 | 2,53% | - |
| 20.03.2024 | 42,93 | 43,13 | 40,75 | 41,53 | -3,26% | 2.800,00 |
| 19.03.2024 | 42,43 | 43,63 | 42,35 | 42,93 | 1,12% | - |
| 18.03.2024 | 43,60 | 43,83 | 42,15 | 42,45 | -2,19% | 3.720,00 |
| 15.03.2024 | 43,58 | 44,43 | 42,98 | 43,40 | -0,46% | 140,00 |
| 14.03.2024 | 43,60 | 44,03 | 42,95 | 43,60 | 0,11% | - |
| 13.03.2024 | 43,15 | 43,88 | 42,88 | 43,55 | 0,93% | - |
| 12.03.2024 | 43,10 | 43,50 | 42,25 | 43,15 | 0,41% | - |
| 11.03.2024 | 44,48 | 44,98 | 42,25 | 42,98 | -3,37% | 5.600,00 |
| 08.03.2024 | 44,00 | 44,90 | 43,68 | 44,48 | 1,08% | - |
| 07.03.2024 | 44,15 | 45,75 | 43,85 | 44,00 | -0,34% | 656,00 |
| 06.03.2024 | 43,38 | 44,63 | 43,10 | 44,15 | 1,90% | - |
| 05.03.2024 | 43,40 | 44,00 | 43,15 | 43,33 | -0,40% | 13.670,00 |
| 04.03.2024 | 43,10 | 44,03 | 42,85 | 43,50 | 0,93% | 168,00 |
| 01.03.2024 | 42,08 | 43,33 | 41,80 | 43,10 | 2,62% | - |
| 29.02.2024 | 42,33 | 43,03 | 41,98 | 42,00 | -0,71% | - |
| 28.02.2024 | 43,40 | 43,63 | 41,70 | 42,30 | -2,70% | 3.890,00 |
| 27.02.2024 | 42,33 | 43,58 | 42,25 | 43,48 | 2,60% | 4.300,00 |
| 26.02.2024 | 44,18 | 44,28 | 41,85 | 42,38 | -4,18% | 3.250,00 |
| 23.02.2024 | 44,93 | 45,38 | 43,98 | 44,23 | -1,56% | 1.430,00 |
| 22.02.2024 | 43,90 | 45,20 | 43,85 | 44,93 | 2,45% | 6.200,00 |
| 21.02.2024 | 44,50 | 44,58 | 43,30 | 43,85 | -1,41% | - |
| 20.02.2024 | 44,03 | 44,63 | 43,50 | 44,48 | 0,96% | 1.720,00 |
| 19.02.2024 | 44,38 | 44,55 | 43,73 | 44,05 | -0,68% | - |
| 16.02.2024 | 44,33 | 45,03 | 43,78 | 44,35 | 0,11% | 5.390,00 |
| 15.02.2024 | 43,03 | 44,65 | 43,03 | 44,30 | 2,96% | - |
| 14.02.2024 | 42,68 | 43,20 | 41,98 | 43,03 | 0,94% | - |
| 13.02.2024 | 43,08 | 43,18 | 42,25 | 42,63 | -1,04% | - |
| 12.02.2024 | 42,88 | 43,78 | 42,58 | 43,08 | 0,47% | - |
| 09.02.2024 | 44,28 | 44,65 | 42,83 | 42,88 | -3,16% | 4.514,00 |
| 08.02.2024 | 44,55 | 44,73 | 43,90 | 44,28 | -0,45% | 3.220,00 |
| 07.02.2024 | 44,18 | 45,15 | 44,15 | 44,48 | 0,68% | 4.500,00 |
| 06.02.2024 | 44,25 | 44,50 | 42,95 | 44,18 | -0,11% | - |
| 05.02.2024 | 42,30 | 44,25 | 42,18 | 44,23 | 4,49% | 1.410,00 |
| 02.02.2024 | 42,43 | 43,43 | 42,18 | 42,33 | -0,12% | - |
| 01.02.2024 | 42,10 | 42,83 | 41,35 | 42,38 | 0,71% | 990,00 |
| 31.01.2024 | 41,85 | 42,58 | 41,65 | 42,08 | 0,48% | - |
| 30.01.2024 | 42,43 | 42,85 | 40,75 | 41,88 | -1,53% | 108,00 |
| 29.01.2024 | 42,30 | 42,83 | 40,68 | 42,53 | 0,47% | - |
| 26.01.2024 | 40,65 | 42,45 | 40,65 | 42,33 | 4,06% | - |
| 25.01.2024 | 41,00 | 41,08 | 40,55 | 40,68 | -0,61% | 4.000,00 |
| 24.01.2024 | 41,58 | 42,35 | 40,80 | 40,93 | -1,33% | - |
| 23.01.2024 | 40,48 | 41,88 | 40,48 | 41,48 | 2,72% | - |
| 22.01.2024 | 40,75 | 41,13 | 39,10 | 40,38 | -0,37% | 120,00 |
| 19.01.2024 | 40,70 | 40,85 | 40,48 | 40,53 | -0,49% | 12.450,00 |
| 18.01.2024 | 40,50 | 40,95 | 40,38 | 40,73 | 0,68% | - |
| 17.01.2024 | 40,88 | 41,13 | 40,45 | 40,45 | -1,40% | - |
| 16.01.2024 | 41,25 | 41,38 | 40,78 | 41,03 | -0,73% | 1.069,00 |
| 15.01.2024 | 41,58 | 42,08 | 40,98 | 41,33 | -0,36% | - |
| 12.01.2024 | 41,43 | 42,35 | 41,43 | 41,48 | 0,24% | - |
| 11.01.2024 | 41,63 | 42,20 | 40,98 | 41,38 | -0,30% | - |
| 10.01.2024 | 42,85 | 43,00 | 41,40 | 41,50 | -3,43% | - |
| 09.01.2024 | 43,03 | 43,28 | 42,65 | 42,98 | -0,12% | - |
| 08.01.2024 | 42,25 | 43,10 | 41,98 | 43,03 | 1,71% | 880,00 |
| 05.01.2024 | 42,83 | 43,60 | 41,53 | 42,30 | -1,40% | 300,00 |
| 04.01.2024 | 42,63 | 43,60 | 42,55 | 42,90 | 0,76% | - |
| 03.01.2024 | 43,88 | 44,28 | 42,35 | 42,58 | -3,46% | 5.320,00 |
| 02.01.2024 | 45,70 | 46,00 | 43,48 | 44,10 | -3,82% | - |
| 29.12.2023 | 44,43 | 45,90 | 44,40 | 45,85 | 3,21% | - |
| 28.12.2023 | 44,25 | 44,78 | 44,00 | 44,43 | 0,57% | - |
| 27.12.2023 | 43,08 | 44,48 | 43,00 | 44,18 | 2,85% | 150,00 |
| 22.12.2023 | 43,23 | 43,38 | 42,55 | 42,95 | -0,87% | - |
| 21.12.2023 | 42,78 | 43,45 | 42,10 | 43,33 | 1,29% | - |
| 20.12.2023 | 41,38 | 43,23 | 41,15 | 42,78 | 3,26% | 2.550,00 |
| 19.12.2023 | 40,48 | 41,55 | 40,20 | 41,43 | 3,05% | - |
| 18.12.2023 | 40,98 | 41,05 | 40,05 | 40,20 | -1,83% | - |
| 15.12.2023 | 41,05 | 41,58 | 40,30 | 40,95 | -0,24% | 1.360,00 |
| 14.12.2023 | 39,10 | 41,10 | 38,85 | 41,05 | 5,19% | 3.400,00 |
| 13.12.2023 | 39,53 | 39,75 | 38,60 | 39,03 | -1,33% | - |
| 12.12.2023 | 39,53 | 39,68 | 39,10 | 39,55 | 0,06% | - |
| 11.12.2023 | 39,58 | 39,95 | 39,25 | 39,53 | -0,25% | 1.218,00 |
| 08.12.2023 | 38,25 | 40,03 | 38,15 | 39,63 | 4,41% | 2.706,00 |
| 07.12.2023 | 39,43 | 39,58 | 37,78 | 37,95 | -3,80% | 1.190,00 |
| 06.12.2023 | 38,38 | 39,60 | 38,25 | 39,45 | 2,80% | 2.700,00 |
| 05.12.2023 | 38,68 | 38,80 | 37,48 | 38,38 | -0,58% | 1.200,00 |
| 04.12.2023 | 39,85 | 39,98 | 38,25 | 38,60 | -2,65% | 1.400,00 |
| 01.12.2023 | 39,90 | 40,08 | 38,93 | 39,65 | -0,56% | - |
| 30.11.2023 | 40,45 | 40,50 | 39,53 | 39,88 | -1,05% | 562,00 |
| 29.11.2023 | 40,18 | 40,65 | 39,95 | 40,30 | 0,94% | - |
| 28.11.2023 | 41,15 | 41,18 | 39,73 | 39,93 | -2,86% | - |
| 27.11.2023 | 41,90 | 42,00 | 40,80 | 41,10 | -1,97% | - |