40,025€
0,19%
Echtzeit-Aktienkurs STRATEC SE
Bid:
Ask:
Aktienkurse zur STRATEC SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 40,30 | 40,38 | 39,88 | 40,10 | 0,38% | - |
| 22.04.2024 | 39,95 | 39,95 | 39,95 | 39,95 | 1,27% | - |
| 19.04.2024 | 39,45 | 39,45 | 39,45 | 39,45 | 1,68% | - |
| 18.04.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -1,65% | - |
| 17.04.2024 | 39,45 | 39,45 | 39,45 | 39,45 | 2,20% | - |
| 16.04.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -0,39% | - |
| 15.04.2024 | 38,75 | 38,75 | 38,75 | 38,75 | 0,39% | - |
| 12.04.2024 | 39,05 | 39,05 | 38,60 | 38,60 | -0,39% | 50,00 |
| 11.04.2024 | 38,10 | 38,75 | 38,10 | 38,75 | 0,78% | 75,00 |
| 10.04.2024 | 38,45 | 38,45 | 38,45 | 38,45 | 1,18% | - |
| 09.04.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 1,88% | - |
| 08.04.2024 | 37,30 | 37,30 | 37,30 | 37,30 | 2,05% | - |
| 05.04.2024 | 36,55 | 36,55 | 36,55 | 36,55 | 0,00% | - |
| 04.04.2024 | 36,55 | 36,55 | 36,55 | 36,55 | -0,27% | - |
| 03.04.2024 | 37,50 | 37,50 | 36,65 | 36,65 | -6,62% | 50,00 |
| 02.04.2024 | 39,25 | 39,25 | 39,25 | 39,25 | 0,13% | - |
| 28.03.2024 | 42,15 | 42,15 | 38,15 | 39,20 | -6,44% | 190,00 |
| 27.03.2024 | 41,90 | 41,90 | 41,90 | 41,90 | -0,12% | - |
| 26.03.2024 | 41,75 | 41,95 | 41,75 | 41,95 | 0,72% | 160,00 |
| 25.03.2024 | 42,40 | 42,40 | 41,65 | 41,65 | -1,54% | 45,00 |
| 22.03.2024 | 42,30 | 42,30 | 42,30 | 42,30 | 2,17% | - |
| 21.03.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -3,04% | - |
| 20.03.2024 | 42,70 | 42,70 | 42,70 | 42,70 | 1,30% | - |
| 19.03.2024 | 42,15 | 42,15 | 42,15 | 42,15 | -0,35% | - |
| 18.03.2024 | 43,35 | 43,35 | 42,30 | 42,30 | -2,42% | 150,00 |
| 15.03.2024 | 43,35 | 43,35 | 43,35 | 43,35 | 0,00% | - |
| 14.03.2024 | 43,35 | 43,35 | 43,35 | 43,35 | 0,93% | - |
| 13.03.2024 | 42,95 | 42,95 | 42,95 | 42,95 | 0,23% | - |
| 12.03.2024 | 42,85 | 42,85 | 42,85 | 42,85 | -3,05% | - |
| 11.03.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 1,03% | - |
| 08.03.2024 | 43,75 | 43,75 | 43,75 | 43,75 | -0,34% | - |
| 07.03.2024 | 43,90 | 43,90 | 43,90 | 43,90 | 1,50% | - |
| 06.03.2024 | 43,20 | 43,25 | 43,20 | 43,25 | 0,00% | 5,00 |
| 05.03.2024 | 43,25 | 43,25 | 43,25 | 43,25 | 0,93% | - |
| 04.03.2024 | 42,85 | 42,85 | 42,85 | 42,85 | 2,51% | - |
| 01.03.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | - |
| 29.02.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -2,78% | - |
| 28.02.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 2,49% | - |
| 27.02.2024 | 42,15 | 42,15 | 42,15 | 42,15 | -3,88% | - |
| 26.02.2024 | 43,85 | 43,85 | 43,85 | 43,85 | -1,90% | - |
| 23.02.2024 | 44,70 | 44,70 | 44,70 | 44,70 | 2,29% | - |
| 22.02.2024 | 43,70 | 43,70 | 43,70 | 43,70 | -1,24% | - |
| 21.02.2024 | 44,25 | 44,25 | 44,25 | 44,25 | 1,14% | - |
| 20.02.2024 | 43,75 | 43,75 | 43,75 | 43,75 | -0,79% | - |
| 19.02.2024 | 44,10 | 44,10 | 44,10 | 44,10 | -0,23% | - |
| 16.02.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 3,27% | - |
| 15.02.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,82% | - |
| 14.02.2024 | 42,45 | 42,45 | 42,45 | 42,45 | -0,82% | - |
| 13.02.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,23% | - |
| 12.02.2024 | 42,70 | 42,70 | 42,70 | 42,70 | -3,06% | - |
| 09.02.2024 | 44,05 | 44,05 | 44,05 | 44,05 | -0,45% | - |
| 08.02.2024 | 44,25 | 44,25 | 44,25 | 44,25 | 0,68% | - |
| 07.02.2024 | 43,95 | 43,95 | 43,95 | 43,95 | 1,15% | - |
| 06.02.2024 | 44,00 | 44,00 | 43,45 | 43,45 | 3,33% | 500,00 |
| 05.02.2024 | 42,05 | 42,05 | 42,05 | 42,05 | -0,36% | - |
| 02.02.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,84% | - |
| 01.02.2024 | 41,85 | 41,85 | 41,85 | 41,85 | 0,48% | - |
| 31.01.2024 | 41,65 | 41,65 | 41,65 | 41,65 | -0,12% | - |
| 30.01.2024 | 42,30 | 42,30 | 41,70 | 41,70 | -0,83% | 500,00 |
| 29.01.2024 | 42,05 | 42,05 | 42,05 | 42,05 | 4,08% | - |
| 26.01.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,74% | - |
| 25.01.2024 | 40,70 | 40,70 | 40,70 | 40,70 | -1,57% | - |
| 24.01.2024 | 41,35 | 41,35 | 41,35 | 41,35 | 2,73% | - |
| 23.01.2024 | 40,25 | 40,25 | 40,25 | 40,25 | -0,62% | - |
| 22.01.2024 | 40,50 | 40,50 | 40,50 | 40,50 | 0,12% | - |
| 19.01.2024 | 40,45 | 40,45 | 40,45 | 40,45 | 0,50% | - |
| 18.01.2024 | 40,25 | 40,25 | 40,25 | 40,25 | -0,86% | - |
| 17.01.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -0,98% | - |
| 16.01.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,85% | - |
| 15.01.2024 | 41,35 | 41,35 | 41,35 | 41,35 | 0,12% | - |
| 12.01.2024 | 41,30 | 41,30 | 41,30 | 41,30 | -0,24% | - |
| 11.01.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -2,93% | - |
| 10.01.2024 | 42,65 | 42,65 | 42,65 | 42,65 | -0,58% | - |
| 09.01.2024 | 42,75 | 42,90 | 42,75 | 42,90 | 2,02% | 65,00 |
| 08.01.2024 | 42,05 | 42,05 | 42,05 | 42,05 | -1,29% | - |
| 05.01.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,47% | - |
| 04.01.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -3,09% | - |
| 03.01.2024 | 43,75 | 43,75 | 43,75 | 43,75 | -3,53% | - |
| 02.01.2024 | 45,35 | 45,35 | 45,35 | 45,35 | 0,44% | - |
| 29.12.2023 | 44,25 | 45,15 | 44,25 | 45,15 | 1,57% | 229,00 |
| 28.12.2023 | 44,10 | 44,45 | 44,10 | 44,45 | 3,86% | 50,00 |
| 27.12.2023 | 42,80 | 42,80 | 42,80 | 42,80 | 0,47% | - |
| 22.12.2023 | 43,00 | 43,00 | 42,60 | 42,60 | 0,12% | 110,00 |
| 21.12.2023 | 42,55 | 42,55 | 42,55 | 42,55 | 3,40% | - |
| 20.12.2023 | 41,15 | 41,15 | 41,15 | 41,15 | 2,11% | - |
| 19.12.2023 | 40,30 | 40,30 | 40,30 | 40,30 | -0,86% | - |
| 18.12.2023 | 40,65 | 40,65 | 40,65 | 40,65 | -0,37% | - |
| 15.12.2023 | 40,80 | 40,80 | 40,80 | 40,80 | 5,15% | - |
| 14.12.2023 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
| 13.12.2023 | 39,20 | 39,20 | 39,20 | 39,20 | -0,38% | - |
| 12.12.2023 | 39,25 | 39,35 | 39,25 | 39,35 | 0,13% | 10,00 |
| 11.12.2023 | 39,30 | 39,30 | 39,30 | 39,30 | 3,42% | - |
| 08.12.2023 | 38,00 | 38,00 | 38,00 | 38,00 | -3,06% | - |
| 07.12.2023 | 39,20 | 39,20 | 39,20 | 39,20 | 2,75% | - |
| 06.12.2023 | 38,15 | 38,15 | 38,15 | 38,15 | -0,78% | - |
| 05.12.2023 | 38,45 | 38,45 | 38,45 | 38,45 | -3,03% | - |
| 04.12.2023 | 39,65 | 39,65 | 39,65 | 39,65 | 0,51% | - |
| 01.12.2023 | 39,75 | 39,75 | 39,35 | 39,45 | -1,99% | 500,00 |
| 30.11.2023 | 40,25 | 40,25 | 40,25 | 40,25 | 0,63% | - |
| 29.11.2023 | 40,00 | 40,00 | 40,00 | 40,00 | -2,08% | - |