Stratec SE
WKN: STRA55 / ISIN: DE000STRA555Erweiterte Funktionen
Historische Kurse (Xetra)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 07.09.09 | 18,50 | 18,82 | 18,50 | 18,65 | 10756 |
| 04.09.09 | 18,32 | 18,88 | 18,32 | 18,50 | 12257 |
| 03.09.09 | 18,30 | 18,78 | 18,18 | 18,78 | 5696 |
| 02.09.09 | 18,75 | 18,75 | 18,20 | 18,55 | 2450 |
| 01.09.09 | 18,30 | 18,80 | 18,23 | 18,80 | 11632 |
| 31.08.09 | 18,55 | 18,55 | 17,05 | 18,30 | 19356 |
| 28.08.09 | 19,00 | 19,06 | 18,25 | 18,25 | 5224 |
| 27.08.09 | 19,50 | 19,50 | 18,77 | 18,77 | 3293 |
| 26.08.09 | 19,15 | 19,40 | 19,12 | 19,39 | 3996 |
| 25.08.09 | 19,50 | 19,55 | 19,18 | 19,50 | 4244 |
| 24.08.09 | 19,28 | 19,56 | 19,20 | 19,56 | 4699 |
| 21.08.09 | 19,00 | 19,25 | 19,00 | 19,08 | 7552 |
| 20.08.09 | 19,21 | 19,56 | 19,00 | 19,00 | 4287 |
| 19.08.09 | 18,69 | 19,22 | 18,60 | 19,20 | 3628 |
| 18.08.09 | 19,18 | 19,41 | 18,88 | 19,00 | 11457 |
| 17.08.09 | 19,50 | 19,50 | 18,85 | 19,05 | 10996 |
| 14.08.09 | 20,01 | 20,20 | 19,45 | 19,45 | 8488 |
| 13.08.09 | 19,70 | 20,20 | 19,49 | 20,15 | 11434 |
| 12.08.09 | 20,00 | 20,00 | 19,50 | 19,50 | 8819 |
| 11.08.09 | 20,27 | 20,27 | 19,65 | 20,11 | 17120 |
| 10.08.09 | 19,84 | 20,50 | 19,50 | 20,07 | 15855 |
| 07.08.09 | 19,80 | 19,80 | 19,31 | 19,37 | 13438 |
| 06.08.09 | 19,09 | 20,00 | 19,08 | 19,50 | 40664 |
| 05.08.09 | 19,00 | 19,00 | 18,60 | 18,94 | 22651 |
| 04.08.09 | 19,17 | 19,17 | 18,48 | 18,77 | 31829 |
