39,775€
-6,30%
Echtzeit-Aktienkurs STRATEC SE
Bid:
Ask:
Aktienkurse zur STRATEC SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 42,45 | 42,48 | 37,58 | 39,78 | -6,30% | 2.437,00 |
27.03.2024 | 42,08 | 42,98 | 41,95 | 42,45 | 0,89% | - |
26.03.2024 | 41,98 | 42,15 | 41,10 | 42,08 | 0,30% | 50,00 |
25.03.2024 | 42,55 | 42,85 | 41,63 | 41,95 | -1,47% | - |
22.03.2024 | 42,53 | 43,50 | 42,33 | 42,58 | 0,06% | - |
21.03.2024 | 41,53 | 42,80 | 40,65 | 42,55 | 2,47% | 50,00 |
20.03.2024 | 42,93 | 43,13 | 40,78 | 41,53 | -3,21% | - |
19.03.2024 | 42,38 | 43,38 | 42,33 | 42,90 | 1,18% | 326,00 |
18.03.2024 | 43,43 | 43,80 | 42,15 | 42,40 | -2,25% | 20,00 |
15.03.2024 | 43,58 | 44,43 | 42,98 | 43,38 | -0,34% | 25,00 |
14.03.2024 | 43,53 | 44,03 | 42,95 | 43,53 | 0,00% | 80,00 |
13.03.2024 | 43,13 | 44,38 | 42,88 | 43,53 | 0,93% | 70,00 |
12.03.2024 | 42,93 | 43,50 | 42,13 | 43,13 | 0,41% | 20,00 |
11.03.2024 | 44,45 | 44,98 | 42,18 | 42,95 | -3,43% | 224,00 |
08.03.2024 | 43,93 | 44,90 | 43,68 | 44,48 | 1,08% | 108,00 |
07.03.2024 | 44,15 | 45,68 | 43,95 | 44,00 | -0,34% | 34,00 |
06.03.2024 | 43,30 | 44,63 | 43,10 | 44,15 | 1,90% | 274,00 |
05.03.2024 | 43,43 | 44,03 | 43,25 | 43,33 | -0,35% | 230,00 |
04.03.2024 | 43,10 | 44,05 | 42,85 | 43,48 | 0,99% | 80,00 |
01.03.2024 | 42,00 | 43,78 | 41,80 | 43,05 | 2,50% | - |
29.02.2024 | 42,35 | 43,00 | 41,98 | 42,00 | -0,59% | 20,00 |
28.02.2024 | 43,43 | 43,63 | 41,70 | 42,25 | -2,82% | 155,00 |
27.02.2024 | 42,38 | 44,10 | 42,25 | 43,48 | 2,60% | 74,00 |
26.02.2024 | 44,15 | 44,28 | 41,85 | 42,38 | -4,07% | 55,00 |
23.02.2024 | 44,93 | 45,38 | 43,98 | 44,18 | -1,67% | 178,00 |
22.02.2024 | 43,85 | 45,20 | 43,85 | 44,93 | 2,45% | 204,00 |
21.02.2024 | 44,48 | 44,58 | 43,30 | 43,85 | -1,41% | - |
20.02.2024 | 44,05 | 44,63 | 43,50 | 44,48 | 0,96% | 75,00 |
19.02.2024 | 44,33 | 44,55 | 43,75 | 44,05 | -0,56% | 11,00 |
16.02.2024 | 44,50 | 45,10 | 43,88 | 44,30 | -0,51% | 130,00 |
15.02.2024 | 43,00 | 44,65 | 43,00 | 44,53 | 3,55% | 100,00 |
14.02.2024 | 42,63 | 43,20 | 41,98 | 43,00 | 0,88% | - |
13.02.2024 | 43,05 | 43,18 | 42,20 | 42,63 | -0,99% | 25,00 |
12.02.2024 | 42,88 | 43,78 | 42,58 | 43,05 | 0,41% | - |
09.02.2024 | 44,25 | 44,65 | 42,83 | 42,88 | -3,11% | 80,00 |
08.02.2024 | 44,45 | 44,73 | 43,93 | 44,25 | -0,45% | 150,00 |
07.02.2024 | 44,13 | 45,15 | 44,08 | 44,45 | 0,74% | 230,00 |
06.02.2024 | 44,20 | 44,63 | 42,95 | 44,13 | -0,17% | 50,00 |
05.02.2024 | 42,23 | 44,25 | 42,23 | 44,20 | 4,55% | 20,00 |
02.02.2024 | 42,35 | 43,43 | 42,18 | 42,28 | -0,35% | 99,00 |
01.02.2024 | 42,05 | 42,83 | 41,30 | 42,43 | 0,89% | - |
31.01.2024 | 41,85 | 42,65 | 41,65 | 42,05 | 0,54% | 10,00 |
30.01.2024 | 42,53 | 42,85 | 40,75 | 41,83 | -1,65% | 14,00 |
29.01.2024 | 42,28 | 42,83 | 40,68 | 42,53 | 0,53% | 125,00 |
26.01.2024 | 40,65 | 42,48 | 40,58 | 42,30 | 4,06% | 26,00 |
25.01.2024 | 40,90 | 41,08 | 40,55 | 40,65 | -0,67% | - |
24.01.2024 | 41,48 | 42,35 | 40,80 | 40,93 | -1,39% | - |
23.01.2024 | 40,35 | 41,88 | 40,35 | 41,50 | 2,85% | - |
22.01.2024 | 40,58 | 41,28 | 39,10 | 40,35 | -0,43% | 544,00 |
19.01.2024 | 40,70 | 40,83 | 40,48 | 40,53 | -0,55% | 233,00 |
18.01.2024 | 40,45 | 41,10 | 40,38 | 40,75 | 0,74% | - |
17.01.2024 | 40,98 | 41,15 | 40,43 | 40,45 | -1,40% | 50,00 |
16.01.2024 | 41,30 | 41,38 | 40,78 | 41,03 | -0,73% | - |
15.01.2024 | 41,48 | 42,08 | 41,05 | 41,33 | -0,30% | - |
12.01.2024 | 41,38 | 42,33 | 41,38 | 41,45 | 0,18% | 123,00 |
11.01.2024 | 41,50 | 42,20 | 41,00 | 41,38 | -0,30% | 202,00 |
10.01.2024 | 42,85 | 43,00 | 41,38 | 41,50 | -3,38% | 138,00 |
09.01.2024 | 43,03 | 43,28 | 42,65 | 42,95 | -0,12% | - |
08.01.2024 | 42,30 | 43,10 | 41,98 | 43,00 | 1,65% | - |
05.01.2024 | 42,85 | 43,60 | 41,53 | 42,30 | -1,40% | 80,00 |
04.01.2024 | 42,58 | 43,60 | 42,53 | 42,90 | 0,76% | - |
03.01.2024 | 44,05 | 44,28 | 42,35 | 42,58 | -3,46% | 93,00 |
02.01.2024 | 45,70 | 46,00 | 43,55 | 44,10 | -3,29% | 400,00 |
29.12.2023 | 44,45 | 45,90 | 44,45 | 45,60 | 2,59% | 80,00 |
28.12.2023 | 44,23 | 44,83 | 44,00 | 44,45 | 0,74% | 14,00 |
27.12.2023 | 42,95 | 44,48 | 42,95 | 44,13 | 2,74% | 1.520,00 |
22.12.2023 | 43,33 | 43,38 | 42,55 | 42,95 | -0,87% | - |
21.12.2023 | 42,70 | 43,45 | 42,10 | 43,33 | 1,46% | 135,00 |
20.12.2023 | 41,48 | 43,23 | 41,15 | 42,70 | 2,95% | 1.051,00 |
19.12.2023 | 40,55 | 41,55 | 40,20 | 41,48 | 2,34% | 175,00 |
18.12.2023 | 41,00 | 41,08 | 40,08 | 40,53 | -1,16% | - |
15.12.2023 | 41,15 | 41,58 | 40,28 | 41,00 | -0,06% | 400,00 |
14.12.2023 | 39,05 | 41,10 | 38,98 | 41,03 | 5,06% | 145,00 |
13.12.2023 | 39,50 | 39,75 | 38,55 | 39,05 | -1,26% | 34,00 |
12.12.2023 | 39,53 | 39,68 | 39,08 | 39,55 | 0,19% | 35,00 |
11.12.2023 | 39,63 | 39,95 | 39,35 | 39,48 | -0,25% | 470,00 |
08.12.2023 | 38,28 | 40,03 | 38,18 | 39,58 | 3,53% | 250,00 |
07.12.2023 | 39,48 | 39,58 | 37,78 | 38,23 | -3,17% | 1.610,00 |
06.12.2023 | 38,40 | 39,58 | 38,25 | 39,48 | 2,80% | 801,00 |
05.12.2023 | 38,63 | 38,80 | 37,48 | 38,40 | -0,52% | 661,00 |
04.12.2023 | 39,63 | 39,98 | 38,25 | 38,60 | -2,71% | 1.435,00 |
01.12.2023 | 39,95 | 40,08 | 38,90 | 39,68 | -0,50% | 135,00 |
30.11.2023 | 40,30 | 40,50 | 39,53 | 39,88 | -1,18% | 400,00 |
29.11.2023 | 39,93 | 40,65 | 39,93 | 40,35 | 1,06% | 245,00 |
28.11.2023 | 41,10 | 41,18 | 39,73 | 39,93 | -2,86% | 1.248,00 |
27.11.2023 | 41,83 | 42,03 | 40,80 | 41,10 | -2,03% | 225,00 |
24.11.2023 | 42,35 | 42,40 | 41,70 | 41,95 | -0,94% | 120,00 |
23.11.2023 | 42,28 | 42,50 | 41,90 | 42,35 | 0,18% | 527,00 |
22.11.2023 | 43,15 | 43,23 | 42,13 | 42,28 | -2,03% | 50,00 |
21.11.2023 | 44,95 | 45,63 | 42,73 | 43,15 | -4,00% | 75,00 |
20.11.2023 | 47,85 | 48,00 | 44,68 | 44,95 | -6,16% | 185,00 |
17.11.2023 | 48,23 | 49,45 | 47,53 | 47,90 | -0,57% | - |
16.11.2023 | 48,35 | 48,68 | 47,70 | 48,18 | -0,31% | 233,00 |
15.11.2023 | 48,43 | 49,53 | 47,90 | 48,33 | -0,21% | 33,00 |
14.11.2023 | 45,95 | 48,48 | 45,90 | 48,43 | 5,16% | 100,00 |
13.11.2023 | 45,53 | 46,33 | 45,35 | 46,05 | 0,88% | 28,00 |
10.11.2023 | 46,25 | 46,35 | 45,25 | 45,65 | -1,35% | 45,00 |
09.11.2023 | 45,55 | 46,78 | 45,33 | 46,28 | 1,70% | - |
08.11.2023 | 44,63 | 45,70 | 43,88 | 45,50 | 1,68% | 50,00 |
07.11.2023 | 45,70 | 46,80 | 44,63 | 44,75 | -1,97% | - |