STRATEC SE SBS
XETR · Almanya · Sağlık Teknolojisi
€21,65-0,35 (-%1,59)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |