98,700€
1,81%
Echtzeit-Aktienkurs Strabag SE
Bid:
Ask:
Aktienkurse zur Strabag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 98,75 | 98,75 | 98,75 | 98,75 | 1,86% | - |
| 23.10.2026 | 98,65 | 99,95 | 96,50 | 96,95 | -2,61% | 705,00 |
| 22.10.2026 | 102,20 | 102,50 | 98,15 | 99,55 | -2,88% | 1.371,00 |
| 21.10.2026 | 101,70 | 102,80 | 100,90 | 102,50 | 0,79% | 1.754,00 |
| 20.10.2026 | 101,10 | 101,70 | 98,80 | 101,70 | 0,49% | 1.720,00 |
| 19.10.2026 | 101,50 | 101,70 | 99,10 | 101,20 | 0,10% | 691,00 |
| 16.10.2026 | 102,70 | 102,70 | 100,90 | 101,10 | -0,88% | 837,00 |
| 15.10.2026 | 101,80 | 102,00 | 101,80 | 102,00 | -0,78% | - |
| 14.10.2026 | 103,20 | 104,50 | 102,40 | 102,80 | -0,29% | 1.402,00 |
| 13.10.2026 | 102,80 | 103,70 | 102,40 | 103,10 | 0,10% | 447,00 |
| 12.10.2026 | 102,50 | 103,50 | 102,10 | 103,00 | 0,59% | 2.348,00 |
| 09.10.2026 | 102,30 | 102,70 | 101,20 | 102,40 | 0,59% | 1.161,00 |
| 08.10.2026 | 101,90 | 102,00 | 98,70 | 101,80 | -0,39% | 1.820,00 |
| 07.10.2026 | 103,40 | 103,60 | 101,40 | 102,20 | -1,35% | 326,00 |
| 06.10.2026 | 103,70 | 104,40 | 102,40 | 103,60 | 0,10% | 1.163,00 |
| 05.10.2026 | 103,30 | 103,70 | 101,90 | 103,50 | -0,19% | 778,00 |
| 02.10.2026 | 102,60 | 103,70 | 102,10 | 103,70 | 1,17% | 453,00 |
| 01.10.2026 | 105,10 | 105,10 | 101,10 | 102,50 | -1,73% | 2.260,00 |
| 30.09.2026 | 105,70 | 105,90 | 104,00 | 104,30 | -1,14% | 394,00 |
| 29.09.2026 | 106,30 | 106,50 | 104,50 | 105,50 | -1,12% | 1.261,00 |
| 28.09.2026 | 105,40 | 107,30 | 105,10 | 106,70 | 2,01% | 1.529,00 |
| 25.09.2026 | 106,30 | 107,50 | 104,40 | 104,60 | -1,51% | 1.790,00 |
| 24.09.2026 | 105,20 | 106,90 | 103,90 | 106,20 | 0,66% | 501,00 |
| 23.09.2026 | 107,90 | 108,80 | 104,70 | 105,50 | -1,86% | 1.779,00 |
| 22.09.2026 | 108,90 | 109,30 | 106,70 | 107,50 | -1,19% | 927,00 |
| 21.09.2026 | 107,10 | 109,50 | 105,40 | 108,80 | 1,49% | 2.207,00 |
| 18.09.2026 | 107,90 | 107,90 | 105,00 | 107,20 | -0,37% | 612,00 |
| 17.09.2026 | 108,90 | 109,60 | 107,00 | 107,60 | -0,55% | 2.967,00 |
| 16.09.2026 | 105,60 | 108,50 | 105,30 | 108,20 | 1,79% | 2.050,00 |
| 15.09.2026 | 108,00 | 108,70 | 105,90 | 106,30 | -1,12% | 2.174,00 |
| 14.09.2026 | 105,70 | 108,60 | 105,50 | 107,50 | 1,70% | 1.503,00 |
| 11.09.2026 | 103,00 | 107,50 | 102,50 | 105,70 | 3,02% | 3.622,00 |
| 10.09.2026 | 99,85 | 103,40 | 99,60 | 102,60 | 2,75% | 1.119,00 |
| 09.09.2026 | 100,80 | 101,30 | 99,20 | 99,85 | -1,04% | 2.169,00 |
| 08.09.2026 | 98,80 | 101,70 | 98,50 | 100,90 | 1,87% | 2.523,00 |
| 07.09.2026 | 97,20 | 99,45 | 97,20 | 99,05 | 2,11% | 1.386,00 |
| 04.09.2026 | 94,40 | 98,40 | 94,20 | 97,00 | 2,48% | 2.396,00 |
| 03.09.2026 | 95,10 | 95,40 | 93,20 | 94,65 | -0,42% | 2.015,00 |
| 02.09.2026 | 93,35 | 95,60 | 93,20 | 95,05 | 1,98% | 1.068,00 |
| 01.09.2026 | 94,45 | 97,35 | 91,65 | 93,20 | -1,11% | 1.340,00 |
| 31.08.2026 | 97,75 | 97,95 | 94,15 | 94,25 | -3,38% | 2.965,00 |
| 28.08.2026 | 89,80 | 99,80 | 89,40 | 97,55 | 13,83% | 6.999,00 |
| 27.08.2026 | 88,15 | 88,25 | 85,70 | 85,70 | -2,78% | 2.320,00 |
| 26.08.2026 | 86,70 | 88,80 | 86,70 | 88,15 | 1,67% | 1.353,00 |
| 25.08.2026 | 85,85 | 87,75 | 85,65 | 86,70 | 1,17% | 1.751,00 |
| 24.08.2026 | 84,75 | 85,95 | 84,55 | 85,70 | 0,76% | 1.917,00 |
| 21.08.2026 | 83,40 | 85,95 | 83,10 | 85,05 | 2,53% | 394,00 |
| 20.08.2026 | 84,35 | 84,80 | 82,25 | 82,95 | -1,43% | 1.068,00 |
| 19.08.2026 | 83,60 | 84,80 | 83,30 | 84,15 | -8,08% | 1.219,00 |
| 05.05.2026 | 89,25 | 92,20 | 88,45 | 91,55 | 2,35% | 2.211,00 |
| 04.05.2026 | 90,15 | 92,30 | 88,00 | 89,45 | -0,22% | 929,00 |
| 30.04.2026 | 87,70 | 91,35 | 86,50 | 89,65 | 1,88% | 2.451,00 |
| 29.04.2026 | 86,65 | 88,60 | 86,55 | 88,00 | 2,03% | 1.525,00 |
| 28.04.2026 | 86,45 | 87,05 | 83,95 | 86,25 | 0,94% | 2.989,00 |
| 27.04.2026 | 86,80 | 87,15 | 84,70 | 85,45 | -0,81% | 1.329,00 |
| 24.04.2026 | 85,00 | 88,05 | 83,05 | 86,15 | 1,83% | 1.429,00 |
| 23.04.2026 | 85,75 | 86,40 | 83,75 | 84,60 | -1,80% | 1.178,00 |
| 22.04.2026 | 87,85 | 89,35 | 85,85 | 86,15 | -0,12% | 2.342,00 |
| 21.04.2026 | 88,95 | 89,80 | 86,20 | 86,25 | -2,93% | 2.176,00 |
| 20.04.2026 | 88,05 | 89,25 | 87,30 | 88,85 | 0,06% | 2.021,00 |
| 17.04.2026 | 88,55 | 89,95 | 87,95 | 88,80 | 0,57% | 1.843,00 |
| 16.04.2026 | 89,15 | 89,15 | 87,90 | 88,30 | -0,34% | 2.913,00 |
| 15.04.2026 | 88,75 | 90,70 | 87,90 | 88,60 | -1,83% | 4.472,00 |
| 14.04.2026 | 94,75 | 95,50 | 87,75 | 90,25 | -4,35% | 4.367,00 |
| 13.04.2026 | 92,80 | 94,75 | 92,80 | 94,35 | -0,42% | 1.095,00 |
| 10.04.2026 | 92,35 | 95,55 | 90,80 | 94,75 | 2,60% | 1.887,00 |
| 09.04.2026 | 91,35 | 92,50 | 91,10 | 92,35 | 0,27% | 1.117,00 |
| 08.04.2026 | 91,45 | 92,60 | 89,15 | 92,10 | 5,32% | 4.392,00 |
| 07.04.2026 | 88,55 | 89,25 | 86,30 | 87,45 | -1,24% | 1.797,00 |
| 02.04.2026 | 87,30 | 89,05 | 86,05 | 88,55 | -0,11% | 3.175,00 |
| 01.04.2026 | 87,15 | 89,90 | 87,10 | 88,65 | 2,31% | 5.921,00 |
| 31.03.2026 | 84,05 | 87,15 | 83,50 | 86,65 | 4,21% | 694,00 |
| 30.03.2026 | 83,65 | 84,70 | 82,85 | 83,15 | 0,60% | 1.542,00 |
| 27.03.2026 | 85,65 | 85,75 | 82,10 | 82,65 | -3,11% | 975,00 |
| 26.03.2026 | 85,80 | 86,60 | 85,05 | 85,30 | -0,93% | 1.115,00 |
| 25.03.2026 | 85,85 | 87,55 | 85,65 | 86,10 | 0,82% | 1.850,00 |
| 24.03.2026 | 84,55 | 85,75 | 83,95 | 85,40 | 0,47% | 1.715,00 |
| 23.03.2026 | 81,65 | 86,55 | 80,65 | 85,00 | 0,41% | 2.423,00 |
| 20.03.2026 | 85,20 | 87,30 | 83,15 | 84,65 | -0,76% | 3.006,00 |
| 19.03.2026 | 87,35 | 87,65 | 84,10 | 85,30 | -1,84% | 2.527,00 |
| 18.03.2026 | 86,65 | 88,80 | 86,40 | 86,90 | 0,93% | 400,00 |
| 17.03.2026 | 85,90 | 87,45 | 85,20 | 86,10 | -0,86% | 1.763,00 |
| 16.03.2026 | 86,45 | 87,20 | 85,60 | 86,85 | 1,16% | 1.223,00 |
| 13.03.2026 | 88,15 | 88,20 | 85,60 | 85,85 | -2,39% | 1.911,00 |
| 12.03.2026 | 89,35 | 89,65 | 87,45 | 87,95 | -1,57% | 1.567,00 |
| 11.03.2026 | 90,25 | 90,65 | 88,70 | 89,35 | -0,72% | 1.097,00 |
| 10.03.2026 | 87,90 | 90,85 | 87,90 | 90,00 | 2,16% | 2.352,00 |
| 09.03.2026 | 85,85 | 88,55 | 84,50 | 88,10 | -1,78% | 2.151,00 |
| 06.03.2026 | 91,15 | 91,35 | 88,30 | 89,70 | 0,00% | 1.172,00 |
| 05.03.2026 | 92,70 | 93,90 | 89,55 | 89,70 | -4,17% | 1.351,00 |
| 04.03.2026 | 91,20 | 94,60 | 90,60 | 93,60 | 1,96% | 2.232,00 |
| 03.03.2026 | 92,60 | 93,05 | 89,75 | 91,80 | -1,77% | 3.616,00 |
| 02.03.2026 | 90,65 | 94,75 | 89,00 | 93,45 | -0,43% | 1.836,00 |
| 27.02.2026 | 94,95 | 95,60 | 93,40 | 93,85 | -1,21% | 1.695,00 |
| 26.02.2026 | 94,15 | 95,95 | 93,00 | 95,00 | 0,69% | 779,00 |
| 25.02.2026 | 93,55 | 94,80 | 92,65 | 94,35 | 0,80% | 1.268,00 |
| 24.02.2026 | 94,10 | 94,55 | 92,85 | 93,60 | -0,58% | 1.280,00 |
| 23.02.2026 | 93,50 | 95,10 | 92,90 | 94,15 | 0,53% | 2.004,00 |
| 20.02.2026 | 90,55 | 94,30 | 90,35 | 93,65 | 3,54% | 3.686,00 |
| 19.02.2026 | 87,55 | 92,25 | 86,70 | 90,45 | 2,78% | 3.889,00 |