STRATEC SE SBS
XETR · Deutschland · Gesundheitstechnologie
€21,65-0,35 (-1,59 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €21,65 | -1,59 % | €22,90 | €22,90 | €21,60 | 12,58K |
| 2026-09-30 | €22,00 | -0,45 % | €22,10 | €22,60 | €22,00 | 11,59K |
| 2026-09-29 | €22,10 | -1,78 % | €22,90 | €22,90 | €21,95 | 10,99K |
| 2026-09-28 | €22,50 | -1,32 % | €22,20 | €23,30 | €22,20 | 9,11K |
| 2026-09-25 | €22,80 | +0,88 % | €22,35 | €23,15 | €22,35 | 10,23K |
| 2026-09-24 | €22,60 | +0,44 % | €22,40 | €22,60 | €22,30 | 7,33K |
| 2026-09-23 | €22,50 | -1,32 % | €22,90 | €22,95 | €22,35 | 22,83K |
| 2026-09-22 | €22,80 | -2,77 % | €23,25 | €23,25 | €22,75 | 26,53K |
| 2026-09-21 | €23,45 | -3,30 % | €24,50 | €24,90 | €23,05 | 19,70K |
| 2026-09-18 | €24,25 | +0,83 % | €25,15 | €25,25 | €24,15 | 4,83K |
| 2026-09-17 | €24,05 | -3,41 % | €24,90 | €25,10 | €24,05 | 10,63K |
| 2026-09-16 | €24,90 | -1,78 % | €25,35 | €25,40 | €24,60 | 10,42K |
| 2026-09-15 | €25,35 | +0,20 % | €25,35 | €25,65 | €25,30 | 8,91K |
| 2026-09-14 | €25,30 | +1,81 % | €24,85 | €25,55 | €24,85 | 6,42K |
| 2026-09-11 | €24,85 | +1,84 % | €24,40 | €25,15 | €24,40 | 16,29K |
| 2026-09-10 | €24,40 | -1,41 % | €24,70 | €25,25 | €24,40 | 20,25K |
| 2026-09-09 | €24,75 | +3,13 % | €23,70 | €24,80 | €23,70 | 7,14K |
| 2026-09-08 | €24,00 | -2,24 % | €24,25 | €24,60 | €23,75 | 17,92K |
| 2026-09-07 | €24,55 | +1,66 % | €24,95 | €24,95 | €24,00 | 5,66K |
| 2026-09-04 | €24,15 | -1,83 % | €24,40 | €24,50 | €23,65 | 7,15K |
| 2026-09-03 | €24,60 | +0,41 % | €24,75 | €24,80 | €24,50 | 2,13K |
| 2026-09-02 | €24,50 | -1,80 % | €25,00 | €25,20 | €24,15 | 12,33K |
| 2026-09-01 | €24,95 | -1,58 % | €26,00 | €26,00 | €24,85 | 29,81K |
| 2026-08-31 | €25,35 | +4,32 % | €24,25 | €26,55 | €24,25 | 40,84K |
| 2026-08-28 | €24,30 | +5,19 % | €23,15 | €24,30 | €23,15 | 11,77K |
| 2026-08-27 | €23,10 | +1,54 % | €22,75 | €23,25 | €22,75 | 5,70K |
| 2026-08-26 | €22,75 | -0,44 % | €22,75 | €23,00 | €22,55 | 3,24K |
| 2026-08-25 | €22,85 | +2,24 % | €22,60 | €23,05 | €22,35 | 4,39K |
| 2026-08-24 | €22,35 | +3,23 % | €23,00 | €23,00 | €21,80 | 12,28K |
| 2026-08-21 | €21,65 | +0,23 % | €21,80 | €21,85 | €21,50 | 2,32K |
| 2026-08-20 | €21,60 | +1,17 % | €21,60 | €22,10 | €21,20 | 7,22K |
| 2026-08-19 | €21,35 | -1,16 % | €21,50 | €21,75 | €21,35 | 7,29K |
| 2026-08-18 | €21,60 | -3,57 % | €22,65 | €22,65 | €21,55 | 16,77K |
| 2026-08-17 | €22,40 | +1,82 % | €22,25 | €23,30 | €22,25 | 25,89K |
| 2026-08-14 | €22,00 | +9,18 % | €20,80 | €22,60 | €20,80 | 36,92K |
| 2026-08-13 | €20,15 | -1,71 % | €20,55 | €20,75 | €20,05 | 6,52K |
| 2026-08-12 | €20,50 | -0,73 % | €20,30 | €20,70 | €20,30 | 4,77K |
| 2026-08-11 | €20,65 | +1,72 % | €20,35 | €20,90 | €20,20 | 5,20K |
| 2026-08-10 | €20,30 | -0,49 % | €20,60 | €20,60 | €19,80 | 5,94K |
| 2026-08-07 | €20,40 | +2,00 % | €21,70 | €21,70 | €20,15 | 7,16K |
| 2026-08-06 | €20,00 | -1,23 % | €20,40 | €20,80 | €20,00 | 5,10K |
| 2026-08-05 | €20,25 | -0,49 % | €19,60 | €20,80 | €19,60 | 4,59K |
| 2026-08-04 | €20,35 | +0,49 % | €20,45 | €20,45 | €20,00 | 4,00K |
| 2026-08-03 | €20,25 | +3,74 % | €20,50 | €20,55 | €19,98 | 5,73K |
| 2026-07-31 | €19,52 | -2,01 % | €20,00 | €20,15 | €19,36 | 4,00K |
| 2026-07-30 | €19,92 | -2,83 % | €20,30 | €20,60 | €19,32 | 14,10K |
| 2026-07-29 | €20,50 | -0,97 % | €20,40 | €20,85 | €20,25 | 5,82K |
| 2026-07-28 | €20,70 | +3,24 % | €20,30 | €20,70 | €19,90 | 4,22K |
| 2026-07-27 | €20,05 | +1,78 % | €19,76 | €20,20 | €19,74 | 6,24K |
| 2026-07-24 | €19,70 | +1,76 % | €19,42 | €19,70 | €19,30 | 4,82K |
| 2026-07-23 | €19,36 | +0,83 % | €20,00 | €20,00 | €19,00 | 11,41K |
| 2026-07-22 | €19,20 | +1,80 % | €18,70 | €19,42 | €18,70 | 3,97K |
| 2026-07-21 | €18,86 | -0,63 % | €18,80 | €19,10 | €18,74 | 6,09K |
| 2026-07-20 | €18,98 | -2,87 % | €19,00 | €19,42 | €18,78 | 10,93K |
| 2026-07-17 | €19,54 | -2,30 % | €19,76 | €20,05 | €19,50 | 9,60K |
| 2026-07-16 | €20,00 | +1,32 % | €19,40 | €20,15 | €19,38 | 21,63K |
| 2026-07-15 | €19,74 | +3,89 % | €19,60 | €19,98 | €18,96 | 9,46K |
| 2026-07-14 | €19,00 | -1,04 % | €19,20 | €19,26 | €18,82 | 4,92K |
| 2026-07-13 | €19,20 | +1,05 % | €18,28 | €19,24 | €18,28 | 8,43K |
| 2026-07-10 | €19,00 | +1,82 % | €18,66 | €19,28 | €18,62 | 9,31K |
| 2026-07-09 | €18,66 | +4,01 % | €19,56 | €19,56 | €18,16 | 8,46K |
| 2026-07-08 | €17,94 | -0,99 % | €18,04 | €18,06 | €17,50 | 15,16K |
| 2026-07-07 | €18,12 | -1,84 % | €18,42 | €18,82 | €18,12 | 9,38K |
| 2026-07-06 | €18,46 | +1,43 % | €18,18 | €18,48 | €18,18 | 3,70K |
| 2026-07-03 | €18,20 | +1,11 % | €17,90 | €18,38 | €17,90 | 12,23K |
| 2026-07-02 | €18,00 | +2,27 % | €17,00 | €18,22 | €17,00 | 16,35K |
| 2026-07-01 | €17,60 | +4,76 % | €18,50 | €18,50 | €16,70 | 19,34K |
| 2026-06-30 | €16,80 | -3,34 % | €17,32 | €17,82 | €16,72 | 33,66K |
| 2026-06-29 | €17,38 | -1,81 % | €17,82 | €17,82 | €17,04 | 12,77K |
| 2026-06-26 | €17,70 | +0,11 % | €17,26 | €17,70 | €17,14 | 8,42K |
| 2026-06-25 | €17,68 | +1,38 % | €17,76 | €17,88 | €17,20 | 7,33K |
| 2026-06-24 | €17,44 | -2,90 % | €17,76 | €17,76 | €17,00 | 25,35K |
| 2026-06-23 | €17,96 | -1,10 % | €19,30 | €19,30 | €17,86 | 11,94K |
| 2026-06-22 | €18,16 | -0,11 % | €18,08 | €18,36 | €17,88 | 6,50K |
| 2026-06-19 | €18,18 | -0,22 % | €18,24 | €18,84 | €17,96 | 15,75K |
| 2026-06-18 | €18,22 | -1,51 % | €18,42 | €18,52 | €18,08 | 6,78K |
| 2026-06-17 | €18,50 | +1,31 % | €19,30 | €19,30 | €18,10 | 10,23K |
| 2026-06-16 | €18,26 | -0,54 % | €17,54 | €18,62 | €17,54 | 10,14K |
| 2026-06-15 | €18,36 | +3,15 % | €18,48 | €18,64 | €17,72 | 11,02K |
| 2026-06-12 | €17,80 | -0,89 % | €18,24 | €18,66 | €17,78 | 8,13K |
| 2026-06-11 | €17,96 | +0,90 % | €17,74 | €18,04 | €17,36 | 17,12K |
| 2026-06-10 | €17,80 | -0,34 % | €17,00 | €18,06 | €17,00 | 28,41K |
| 2026-06-09 | €17,86 | +2,41 % | €17,42 | €18,04 | €17,22 | 27,77K |
| 2026-06-08 | €17,44 | +3,69 % | €17,80 | €17,80 | €16,80 | 14,44K |
| 2026-06-05 | €16,82 | -0,36 % | €16,92 | €17,36 | €16,82 | 16,12K |
| 2026-06-04 | €16,88 | +2,18 % | €17,02 | €17,02 | €16,46 | 4,04K |
| 2026-06-03 | €16,52 | -1,55 % | €16,36 | €16,94 | €16,32 | 28,16K |
| 2026-06-02 | €16,78 | -1,87 % | €17,94 | €17,94 | €16,68 | 23,49K |
| 2026-06-01 | €17,10 | -3,28 % | €17,94 | €17,94 | €16,84 | 13,62K |
| 2026-05-29 | €17,68 | +1,96 % | €17,34 | €17,92 | €17,34 | 15,92K |