39,825€
3,31%
Echtzeit-Aktienkurs STRATEC SE
Bid:
Ask:
Aktienkurse zur STRATEC SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 38,40 | 39,90 | 38,10 | 39,55 | 2,59% | 350,00 |
| 15.04.2024 | 38,75 | 40,00 | 38,55 | 38,55 | -1,15% | 1.255,00 |
| 12.04.2024 | 38,80 | 39,40 | 38,75 | 39,00 | -0,64% | 330,00 |
| 11.04.2024 | 38,60 | 39,25 | 38,55 | 39,25 | 2,88% | 1.344,00 |
| 10.04.2024 | 38,30 | 38,95 | 37,85 | 38,15 | -2,05% | 1.535,00 |
| 09.04.2024 | 38,00 | 38,95 | 37,85 | 38,95 | 1,70% | 1.063,00 |
| 08.04.2024 | 37,40 | 38,50 | 37,40 | 38,30 | 0,79% | 902,00 |
| 05.04.2024 | 36,60 | 38,00 | 36,55 | 38,00 | 2,84% | 1.157,00 |
| 04.04.2024 | 36,85 | 37,50 | 36,70 | 36,95 | -1,20% | 2.285,00 |
| 03.04.2024 | 38,00 | 38,00 | 36,40 | 37,40 | -0,66% | 2.347,00 |
| 02.04.2024 | 39,95 | 39,95 | 37,30 | 37,65 | -5,64% | 6.734,00 |
| 28.03.2024 | 42,00 | 42,00 | 37,70 | 39,90 | -6,23% | 8.318,00 |
| 27.03.2024 | 42,05 | 42,60 | 42,05 | 42,55 | 2,28% | 247,00 |
| 26.03.2024 | 41,05 | 42,15 | 41,05 | 41,60 | -1,30% | 1.301,00 |
| 25.03.2024 | 42,65 | 42,80 | 41,75 | 42,15 | -0,12% | 158,00 |
| 22.03.2024 | 42,15 | 43,00 | 42,15 | 42,20 | -0,71% | 210,00 |
| 21.03.2024 | 41,10 | 42,50 | 40,75 | 42,50 | 1,31% | 524,00 |
| 20.03.2024 | 42,35 | 42,65 | 40,80 | 41,95 | -2,44% | 754,00 |
| 19.03.2024 | 42,90 | 43,25 | 42,90 | 43,00 | 1,06% | 548,00 |
| 18.03.2024 | 44,35 | 44,35 | 42,05 | 42,55 | -2,96% | 1.001,00 |
| 15.03.2024 | 44,15 | 44,15 | 43,50 | 43,85 | -0,23% | 504,00 |
| 14.03.2024 | 43,20 | 43,95 | 43,00 | 43,95 | 1,85% | 232,00 |
| 13.03.2024 | 43,05 | 43,80 | 43,05 | 43,15 | 0,35% | 215,00 |
| 12.03.2024 | 42,65 | 43,00 | 42,25 | 43,00 | 0,58% | 310,00 |
| 11.03.2024 | 44,95 | 45,00 | 42,35 | 42,75 | -5,11% | 568,00 |
| 08.03.2024 | 43,80 | 45,05 | 43,80 | 45,05 | 0,45% | 931,00 |
| 07.03.2024 | 43,70 | 45,65 | 43,20 | 44,85 | 0,79% | 670,00 |
| 06.03.2024 | 42,95 | 44,50 | 42,95 | 44,50 | 2,18% | 146,00 |
| 05.03.2024 | 43,00 | 43,70 | 43,00 | 43,55 | 1,16% | 525,00 |
| 04.03.2024 | 43,60 | 43,85 | 42,80 | 43,05 | -1,15% | 614,00 |
| 01.03.2024 | 41,60 | 43,55 | 41,60 | 43,55 | 4,81% | 97,00 |
| 29.02.2024 | 42,85 | 42,85 | 41,55 | 41,55 | -1,07% | 432,00 |
| 28.02.2024 | 42,95 | 43,00 | 41,65 | 42,00 | -2,33% | 501,00 |
| 27.02.2024 | 41,90 | 43,75 | 41,90 | 43,00 | 2,63% | 342,00 |
| 26.02.2024 | 43,55 | 43,55 | 41,85 | 41,90 | -4,23% | 660,00 |
| 23.02.2024 | 44,55 | 45,40 | 43,75 | 43,75 | -3,63% | 562,00 |
| 22.02.2024 | 44,25 | 45,40 | 44,25 | 45,40 | 2,95% | 1.432,00 |
| 21.02.2024 | 44,10 | 44,10 | 44,10 | 44,10 | 0,00% | 100,00 |
| 20.02.2024 | 43,55 | 44,10 | 43,55 | 44,10 | -0,23% | 253,00 |
| 19.02.2024 | 43,90 | 44,20 | 43,65 | 44,20 | 0,45% | 163,00 |
| 16.02.2024 | 44,90 | 44,90 | 44,00 | 44,00 | -0,90% | 741,00 |
| 15.02.2024 | 44,00 | 44,65 | 44,00 | 44,40 | 4,23% | 355,00 |
| 14.02.2024 | 42,20 | 43,20 | 42,20 | 42,60 | 0,83% | 345,00 |
| 13.02.2024 | 43,15 | 43,20 | 42,25 | 42,25 | -1,40% | 459,00 |
| 12.02.2024 | 43,00 | 43,50 | 42,65 | 42,85 | 0,71% | 293,00 |
| 09.02.2024 | 44,10 | 44,35 | 42,55 | 42,55 | -2,96% | 550,00 |
| 08.02.2024 | 44,20 | 44,55 | 43,85 | 43,85 | -0,57% | 220,00 |
| 07.02.2024 | 44,75 | 45,00 | 44,10 | 44,10 | 0,46% | 995,00 |
| 06.02.2024 | 44,75 | 44,75 | 42,85 | 43,90 | 0,23% | 490,00 |
| 05.02.2024 | 42,25 | 44,75 | 42,25 | 43,80 | 4,53% | 1.047,00 |
| 02.02.2024 | 42,95 | 43,30 | 41,90 | 41,90 | -0,95% | 255,00 |
| 01.02.2024 | 42,10 | 42,90 | 41,80 | 42,30 | 0,12% | 187,00 |
| 31.01.2024 | 41,50 | 42,25 | 41,50 | 42,25 | 0,96% | 22,00 |
| 30.01.2024 | 42,75 | 42,75 | 41,85 | 41,85 | -1,06% | 1.060,00 |
| 29.01.2024 | 41,50 | 42,30 | 40,70 | 42,30 | 2,42% | 600,00 |
| 26.01.2024 | 40,20 | 41,55 | 40,20 | 41,30 | 2,23% | 2.047,00 |
| 25.01.2024 | 40,60 | 40,95 | 40,40 | 40,40 | -0,62% | 277,00 |
| 24.01.2024 | 41,60 | 42,10 | 40,65 | 40,65 | -2,63% | 156,00 |
| 23.01.2024 | 40,95 | 41,75 | 40,90 | 41,75 | 4,24% | 216,00 |
| 22.01.2024 | 40,50 | 40,90 | 39,60 | 40,05 | -1,11% | 1.565,00 |
| 19.01.2024 | 40,50 | 40,70 | 40,50 | 40,50 | -0,12% | 254,00 |
| 18.01.2024 | 40,85 | 40,85 | 40,50 | 40,55 | -1,10% | 416,00 |
| 17.01.2024 | 40,55 | 41,00 | 40,50 | 41,00 | -0,24% | 226,00 |
| 16.01.2024 | 41,05 | 41,10 | 41,00 | 41,10 | 0,12% | 148,00 |
| 15.01.2024 | 42,05 | 42,05 | 41,05 | 41,05 | -0,85% | 343,00 |
| 12.01.2024 | 41,80 | 42,20 | 41,40 | 41,40 | 1,22% | 336,00 |
| 11.01.2024 | 41,50 | 42,15 | 40,90 | 40,90 | -0,49% | 248,00 |
| 10.01.2024 | 42,75 | 42,75 | 41,10 | 41,10 | -3,86% | 548,00 |
| 09.01.2024 | 43,35 | 43,35 | 42,75 | 42,75 | 0,94% | 576,00 |
| 08.01.2024 | 41,85 | 42,80 | 41,85 | 42,35 | 1,19% | 222,00 |
| 05.01.2024 | 43,30 | 43,30 | 41,65 | 41,85 | -3,68% | 296,00 |
| 04.01.2024 | 42,95 | 43,45 | 42,90 | 43,45 | 3,33% | 355,00 |
| 03.01.2024 | 43,50 | 43,50 | 42,05 | 42,05 | -4,65% | 859,00 |
| 02.01.2024 | 45,35 | 45,90 | 43,70 | 44,10 | -3,18% | 1.478,00 |
| 29.12.2023 | 44,40 | 45,70 | 44,20 | 45,55 | 2,02% | 873,00 |
| 28.12.2023 | 44,45 | 44,65 | 43,95 | 44,65 | 0,56% | 1.352,00 |
| 27.12.2023 | 43,50 | 44,45 | 43,45 | 44,40 | 4,23% | 752,00 |
| 22.12.2023 | 42,85 | 43,30 | 42,55 | 42,60 | -2,63% | 334,00 |
| 21.12.2023 | 42,75 | 43,75 | 42,25 | 43,75 | 2,94% | 1.479,00 |
| 20.12.2023 | 41,75 | 42,90 | 41,25 | 42,50 | 1,80% | 978,00 |
| 19.12.2023 | 40,85 | 41,75 | 40,85 | 41,75 | 2,96% | 665,00 |
| 18.12.2023 | 40,50 | 41,00 | 40,00 | 40,55 | -1,82% | 1.149,00 |
| 15.12.2023 | 41,05 | 41,60 | 40,65 | 41,30 | 1,23% | 611,00 |
| 14.12.2023 | 38,60 | 40,80 | 38,60 | 40,80 | 5,15% | 843,00 |
| 13.12.2023 | 39,75 | 39,75 | 38,70 | 38,80 | -0,89% | 580,00 |
| 12.12.2023 | 39,45 | 39,60 | 39,10 | 39,15 | -0,76% | 412,00 |
| 11.12.2023 | 39,10 | 39,90 | 39,10 | 39,45 | -0,88% | 1.502,00 |
| 08.12.2023 | 39,30 | 39,80 | 38,75 | 39,80 | 3,11% | 333,00 |
| 07.12.2023 | 39,20 | 39,20 | 37,80 | 38,60 | -3,14% | 3.264,00 |
| 06.12.2023 | 38,60 | 39,85 | 38,60 | 39,85 | 4,59% | 1.449,00 |
| 05.12.2023 | 38,10 | 38,75 | 37,60 | 38,10 | -0,91% | 1.758,00 |
| 04.12.2023 | 40,05 | 40,05 | 38,15 | 38,45 | -4,11% | 1.700,00 |
| 01.12.2023 | 39,65 | 40,10 | 38,90 | 40,10 | 1,01% | 1.402,00 |
| 30.11.2023 | 40,65 | 40,65 | 39,70 | 39,70 | -2,34% | 1.472,00 |
| 29.11.2023 | 40,45 | 40,65 | 40,00 | 40,65 | 0,49% | 1.826,00 |
| 28.11.2023 | 41,00 | 41,00 | 39,75 | 40,45 | -0,74% | 907,00 |
| 27.11.2023 | 41,90 | 41,90 | 40,75 | 40,75 | -1,57% | 560,00 |
| 24.11.2023 | 42,00 | 42,10 | 41,40 | 41,40 | -1,78% | 394,00 |
| 23.11.2023 | 42,25 | 42,40 | 42,10 | 42,15 | 0,96% | 249,00 |
| 22.11.2023 | 43,60 | 43,60 | 41,75 | 41,75 | -2,00% | 1.095,00 |