40,025€
-0,06%
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 | 40,10 | 40,45 | 39,75 | 40,15 | 0,25% | 5.382,00 |
| 18.04.2024 | 39,00 | 40,05 | 38,75 | 40,05 | 2,82% | 10.946,00 |
| 17.04.2024 | 39,05 | 39,75 | 38,85 | 38,95 | -1,14% | 6.990,00 |
| 16.04.2024 | 39,00 | 39,70 | 38,10 | 39,40 | 0,77% | 10.013,00 |
| 15.04.2024 | 38,60 | 40,10 | 38,60 | 39,10 | 0,26% | 11.511,00 |
| 12.04.2024 | 39,10 | 39,35 | 38,80 | 39,00 | -0,38% | 6.413,00 |
| 11.04.2024 | 38,35 | 39,40 | 38,25 | 39,15 | 1,95% | 8.526,00 |
| 10.04.2024 | 38,55 | 38,55 | 37,80 | 38,40 | -0,78% | 9.024,00 |
| 09.04.2024 | 38,50 | 38,70 | 37,75 | 38,70 | 1,18% | 6.125,00 |
| 08.04.2024 | 37,50 | 38,45 | 37,25 | 38,25 | 1,86% | 6.336,00 |
| 05.04.2024 | 36,60 | 37,65 | 36,40 | 37,55 | 1,62% | 14.500,00 |
| 04.04.2024 | 36,70 | 37,50 | 36,70 | 36,95 | -0,14% | 12.242,00 |
| 03.04.2024 | 37,70 | 37,70 | 36,25 | 37,00 | -1,73% | 20.234,00 |
| 02.04.2024 | 39,50 | 40,05 | 37,20 | 37,65 | -6,34% | 24.698,00 |
| 28.03.2024 | 40,70 | 40,95 | 37,50 | 40,20 | -5,19% | 46.140,00 |
| 27.03.2024 | 41,80 | 42,95 | 41,80 | 42,40 | 0,47% | 5.678,00 |
| 26.03.2024 | 41,65 | 42,25 | 41,05 | 42,20 | 0,48% | 3.096,00 |
| 25.03.2024 | 42,25 | 42,30 | 41,70 | 42,00 | -1,52% | 4.347,00 |
| 22.03.2024 | 42,65 | 43,55 | 42,35 | 42,65 | 0,00% | 7.180,00 |
| 21.03.2024 | 41,75 | 42,85 | 40,60 | 42,65 | 2,90% | 10.303,00 |
| 20.03.2024 | 42,95 | 43,05 | 40,70 | 41,45 | -3,60% | 10.188,00 |
| 19.03.2024 | 42,55 | 43,35 | 42,55 | 43,00 | 1,18% | 7.746,00 |
| 18.03.2024 | 43,35 | 43,35 | 42,05 | 42,50 | -2,07% | 5.505,00 |
| 15.03.2024 | 44,20 | 44,20 | 43,00 | 43,40 | -0,69% | 3.881,00 |
| 14.03.2024 | 43,20 | 44,00 | 43,00 | 43,70 | 0,23% | 3.831,00 |
| 13.03.2024 | 43,30 | 43,90 | 42,80 | 43,60 | 0,93% | 7.003,00 |
| 12.03.2024 | 42,75 | 43,20 | 42,20 | 43,20 | 0,47% | 1.947,00 |
| 11.03.2024 | 45,00 | 45,10 | 42,15 | 43,00 | -3,59% | 6.910,00 |
| 08.03.2024 | 43,80 | 44,95 | 43,70 | 44,60 | 1,36% | 3.351,00 |
| 07.03.2024 | 44,05 | 45,70 | 43,70 | 44,00 | -0,56% | 12.081,00 |
| 06.03.2024 | 43,25 | 44,60 | 43,10 | 44,25 | 1,84% | 3.380,00 |
| 05.03.2024 | 44,00 | 44,00 | 43,40 | 43,45 | -0,34% | 2.564,00 |
| 04.03.2024 | 43,20 | 43,90 | 42,90 | 43,60 | 1,16% | 4.336,00 |
| 01.03.2024 | 42,30 | 43,40 | 42,00 | 43,10 | 2,74% | 4.740,00 |
| 29.02.2024 | 42,30 | 43,00 | 41,95 | 41,95 | -0,83% | 9.279,00 |
| 28.02.2024 | 43,00 | 43,00 | 41,80 | 42,30 | -2,65% | 6.281,00 |
| 27.02.2024 | 42,75 | 43,45 | 42,25 | 43,45 | 2,36% | 2.408,00 |
| 26.02.2024 | 43,70 | 43,70 | 41,80 | 42,45 | -3,96% | 8.294,00 |
| 23.02.2024 | 45,00 | 45,45 | 44,00 | 44,20 | -1,67% | 3.491,00 |
| 22.02.2024 | 44,20 | 45,15 | 44,20 | 44,95 | 2,16% | 3.254,00 |
| 21.02.2024 | 44,10 | 44,20 | 43,45 | 44,00 | -1,23% | 9.701,00 |
| 20.02.2024 | 43,70 | 44,60 | 43,50 | 44,55 | 1,02% | 7.199,00 |
| 19.02.2024 | 44,00 | 44,60 | 43,60 | 44,10 | -0,79% | 3.144,00 |
| 16.02.2024 | 44,95 | 44,95 | 43,80 | 44,45 | 0,11% | 4.772,00 |
| 15.02.2024 | 44,00 | 44,70 | 43,70 | 44,40 | 3,26% | 5.799,00 |
| 14.02.2024 | 42,45 | 43,10 | 42,10 | 43,00 | 0,58% | 5.109,00 |
| 13.02.2024 | 42,90 | 43,10 | 42,25 | 42,75 | -0,93% | 3.337,00 |
| 12.02.2024 | 42,60 | 43,65 | 42,55 | 43,15 | 0,58% | 5.470,00 |
| 09.02.2024 | 44,00 | 44,55 | 42,90 | 42,90 | -3,16% | 5.461,00 |
| 08.02.2024 | 44,15 | 44,80 | 43,95 | 44,30 | -0,45% | 8.176,00 |
| 07.02.2024 | 45,25 | 45,25 | 44,10 | 44,50 | 0,23% | 15.221,00 |
| 06.02.2024 | 43,75 | 44,40 | 42,90 | 44,40 | 0,34% | 9.931,00 |
| 05.02.2024 | 42,70 | 44,25 | 42,20 | 44,25 | 4,49% | 9.262,00 |
| 02.02.2024 | 42,65 | 43,30 | 42,10 | 42,35 | 0,12% | 5.105,00 |
| 01.02.2024 | 41,80 | 42,90 | 41,20 | 42,30 | 0,12% | 4.171,00 |
| 31.01.2024 | 41,85 | 42,55 | 41,65 | 42,25 | 0,72% | 4.478,00 |
| 30.01.2024 | 42,70 | 42,70 | 41,10 | 41,95 | -1,29% | 6.380,00 |
| 29.01.2024 | 42,25 | 42,90 | 40,55 | 42,50 | 0,24% | 6.794,00 |
| 26.01.2024 | 40,95 | 42,50 | 40,90 | 42,40 | 4,18% | 13.380,00 |
| 25.01.2024 | 40,50 | 41,05 | 40,50 | 40,70 | -0,73% | 7.218,00 |
| 24.01.2024 | 41,90 | 42,35 | 40,85 | 41,00 | -1,20% | 4.247,00 |
| 23.01.2024 | 40,80 | 41,95 | 40,65 | 41,50 | 2,47% | 7.900,00 |
| 22.01.2024 | 40,50 | 41,15 | 40,50 | 40,50 | 0,00% | 28.909,00 |
| 19.01.2024 | 40,65 | 40,70 | 40,50 | 40,50 | 0,00% | 9.017,00 |
| 18.01.2024 | 40,95 | 40,95 | 40,50 | 40,50 | 0,00% | 20.086,00 |
| 17.01.2024 | 41,35 | 41,35 | 40,50 | 40,50 | -1,34% | 9.858,00 |
| 16.01.2024 | 41,00 | 41,35 | 40,80 | 41,05 | -0,73% | 4.647,00 |
| 15.01.2024 | 42,10 | 42,10 | 41,00 | 41,35 | -0,36% | 5.424,00 |
| 12.01.2024 | 41,80 | 42,20 | 41,40 | 41,50 | 0,24% | 6.850,00 |
| 11.01.2024 | 41,70 | 42,15 | 41,40 | 41,40 | -0,24% | 5.356,00 |
| 10.01.2024 | 42,75 | 42,75 | 41,35 | 41,50 | -3,04% | 4.002,00 |
| 09.01.2024 | 43,25 | 43,25 | 42,75 | 42,80 | -0,47% | 1.562,00 |
| 08.01.2024 | 42,40 | 43,05 | 42,05 | 43,00 | 1,53% | 3.556,00 |
| 05.01.2024 | 43,45 | 43,45 | 41,55 | 42,35 | -1,51% | 9.904,00 |
| 04.01.2024 | 43,10 | 43,30 | 42,75 | 43,00 | 0,47% | 5.336,00 |
| 03.01.2024 | 43,80 | 43,80 | 42,35 | 42,80 | -3,06% | 9.440,00 |
| 02.01.2024 | 46,00 | 46,00 | 43,45 | 44,15 | -3,07% | 13.313,00 |
| 29.12.2023 | 45,00 | 45,70 | 44,75 | 45,55 | 1,90% | 5.707,00 |
| 28.12.2023 | 44,45 | 44,75 | 44,10 | 44,70 | 0,56% | 5.174,00 |
| 27.12.2023 | 43,10 | 44,45 | 43,10 | 44,45 | 3,37% | 11.080,00 |
| 22.12.2023 | 43,05 | 43,30 | 42,60 | 43,00 | -0,69% | 2.482,00 |
| 21.12.2023 | 42,70 | 43,50 | 42,05 | 43,30 | 0,70% | 8.089,00 |
| 20.12.2023 | 41,60 | 43,40 | 41,15 | 43,00 | 3,86% | 9.065,00 |
| 19.12.2023 | 40,25 | 41,55 | 40,20 | 41,40 | 1,85% | 4.243,00 |
| 18.12.2023 | 40,40 | 40,90 | 40,10 | 40,65 | -0,73% | 12.737,00 |
| 15.12.2023 | 41,15 | 41,65 | 40,30 | 40,95 | -0,24% | 14.329,00 |
| 14.12.2023 | 38,85 | 41,05 | 38,85 | 41,05 | 5,66% | 13.866,00 |
| 13.12.2023 | 39,55 | 39,75 | 38,50 | 38,85 | -1,65% | 3.428,00 |
| 12.12.2023 | 39,30 | 39,70 | 39,15 | 39,50 | 0,00% | 5.130,00 |
| 11.12.2023 | 39,95 | 40,00 | 39,30 | 39,50 | -0,13% | 6.737,00 |
| 08.12.2023 | 38,15 | 40,05 | 38,10 | 39,55 | 3,81% | 4.310,00 |
| 07.12.2023 | 39,10 | 39,55 | 37,75 | 38,10 | -3,18% | 8.972,00 |
| 06.12.2023 | 38,10 | 39,60 | 38,10 | 39,35 | 2,88% | 18.187,00 |
| 05.12.2023 | 38,00 | 38,25 | 37,55 | 38,25 | -0,91% | 30.929,00 |
| 04.12.2023 | 39,65 | 40,00 | 38,25 | 38,60 | -2,40% | 13.323,00 |
| 01.12.2023 | 40,15 | 40,15 | 38,90 | 39,55 | -0,13% | 7.168,00 |
| 30.11.2023 | 39,70 | 40,25 | 39,45 | 39,60 | -1,37% | 14.605,00 |
| 29.11.2023 | 40,10 | 40,65 | 39,75 | 40,15 | 0,37% | 18.419,00 |
| 28.11.2023 | 40,45 | 40,45 | 39,65 | 40,00 | -2,68% | 32.002,00 |
| 27.11.2023 | 41,50 | 41,75 | 41,00 | 41,10 | -1,91% | 5.491,00 |