55,000€
-1,43%
Echtzeit-Aktienkurs Strabag SE
Bid:
Ask:
Aktienkurse zur Strabag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 55,80 | 56,25 | 54,05 | 55,00 | -1,43% | 697,00 |
| 20.02.2025 | 55,50 | 56,45 | 53,30 | 55,80 | 0,54% | 1.120,00 |
| 19.02.2025 | 52,70 | 55,50 | 52,15 | 55,50 | 5,41% | 1.916,00 |
| 18.02.2025 | 52,35 | 52,90 | 52,00 | 52,65 | 0,67% | 739,00 |
| 17.02.2025 | 51,80 | 54,00 | 50,85 | 52,30 | 0,97% | 325,00 |
| 14.02.2025 | 54,15 | 54,15 | 50,55 | 51,80 | -4,34% | 1.478,00 |
| 13.02.2025 | 49,60 | 54,45 | 48,80 | 54,15 | 9,73% | 4.103,00 |
| 12.02.2025 | 48,03 | 49,40 | 47,75 | 49,35 | 2,76% | 986,00 |
| 11.02.2025 | 47,10 | 48,23 | 47,00 | 48,03 | 1,96% | 629,00 |
| 10.02.2025 | 46,78 | 47,60 | 46,73 | 47,10 | 0,64% | 773,00 |
| 07.02.2025 | 47,50 | 47,65 | 46,70 | 46,80 | -1,58% | 223,00 |
| 06.02.2025 | 45,88 | 47,90 | 45,43 | 47,55 | 3,65% | 1.632,00 |
| 05.02.2025 | 45,55 | 45,90 | 45,03 | 45,88 | 0,38% | 157,00 |
| 04.02.2025 | 45,65 | 46,23 | 44,75 | 45,70 | 0,11% | 143,00 |
| 03.02.2025 | 46,35 | 46,45 | 44,70 | 45,65 | -1,72% | 1.299,00 |
| 31.01.2025 | 47,03 | 47,55 | 46,30 | 46,45 | -1,17% | 17,00 |
| 30.01.2025 | 47,33 | 47,83 | 46,43 | 47,00 | -0,69% | 676,00 |
| 29.01.2025 | 45,98 | 47,63 | 45,98 | 47,33 | 2,94% | 219,00 |
| 28.01.2025 | 43,90 | 47,00 | 43,75 | 45,98 | 4,79% | 246,00 |
| 27.01.2025 | 42,35 | 45,25 | 42,20 | 43,88 | 3,60% | 1.125,00 |
| 24.01.2025 | 41,90 | 42,43 | 41,33 | 42,35 | 1,07% | 210,00 |
| 23.01.2025 | 41,90 | 42,18 | 41,60 | 41,90 | 0,00% | 123,00 |
| 22.01.2025 | 42,45 | 42,58 | 41,48 | 41,90 | -1,30% | 564,00 |
| 21.01.2025 | 42,15 | 42,45 | 41,48 | 42,45 | 0,71% | 227,00 |
| 20.01.2025 | 41,75 | 44,05 | 41,25 | 42,15 | -0,82% | 447,00 |
| 17.01.2025 | 41,35 | 42,90 | 41,35 | 42,50 | 2,78% | 1.639,00 |
| 16.01.2025 | 41,08 | 41,58 | 41,05 | 41,35 | 0,55% | - |
| 15.01.2025 | 41,63 | 41,95 | 40,63 | 41,13 | -1,20% | 2,00 |
| 14.01.2025 | 41,85 | 42,10 | 41,25 | 41,63 | -0,54% | 99,00 |
| 13.01.2025 | 41,65 | 42,05 | 41,25 | 41,85 | 0,48% | 36,00 |
| 10.01.2025 | 41,20 | 42,13 | 41,08 | 41,65 | 1,09% | 57,00 |
| 09.01.2025 | 41,28 | 41,60 | 40,83 | 41,20 | -0,18% | 5,00 |
| 08.01.2025 | 41,30 | 41,53 | 40,98 | 41,28 | -0,06% | 8,00 |
| 07.01.2025 | 41,08 | 41,48 | 40,75 | 41,30 | 0,55% | 802,00 |
| 06.01.2025 | 40,80 | 41,43 | 40,73 | 41,08 | 0,80% | 80,00 |
| 03.01.2025 | 40,45 | 41,18 | 40,40 | 40,75 | 0,74% | 50,00 |
| 02.01.2025 | 39,85 | 40,88 | 39,73 | 40,45 | 1,44% | 453,00 |
| 30.12.2024 | 40,15 | 40,70 | 39,73 | 39,88 | -0,31% | 27,00 |
| 27.12.2024 | 40,13 | 40,78 | 39,45 | 40,00 | -0,25% | 560,00 |
| 23.12.2024 | 39,88 | 40,13 | 39,43 | 40,10 | 0,82% | 132,00 |
| 20.12.2024 | 39,55 | 39,95 | 38,73 | 39,78 | 0,57% | - |
| 19.12.2024 | 40,10 | 40,83 | 39,48 | 39,55 | -1,31% | 29,00 |
| 18.12.2024 | 40,13 | 40,50 | 39,93 | 40,08 | -0,12% | 50,00 |
| 17.12.2024 | 40,73 | 40,73 | 40,10 | 40,13 | -1,47% | 16,00 |
| 16.12.2024 | 40,93 | 40,93 | 40,25 | 40,73 | -0,49% | 75,00 |
| 13.12.2024 | 40,25 | 40,95 | 39,93 | 40,93 | 1,68% | 28,00 |
| 12.12.2024 | 41,00 | 41,10 | 39,93 | 40,25 | -1,83% | 42,00 |
| 11.12.2024 | 40,83 | 41,10 | 40,63 | 41,00 | 0,43% | 7,00 |
| 10.12.2024 | 41,03 | 41,35 | 40,68 | 40,83 | -0,49% | 25,00 |
| 09.12.2024 | 39,58 | 41,28 | 39,58 | 41,03 | 3,66% | 383,00 |
| 06.12.2024 | 38,80 | 39,98 | 38,80 | 39,58 | 1,93% | 565,00 |
| 05.12.2024 | 39,75 | 39,88 | 38,75 | 38,83 | -2,33% | 270,00 |
| 04.12.2024 | 39,15 | 40,13 | 39,03 | 39,75 | 1,53% | 317,00 |
| 03.12.2024 | 39,28 | 39,28 | 38,78 | 39,15 | -0,32% | 375,00 |
| 02.12.2024 | 38,78 | 39,30 | 38,48 | 39,28 | 1,42% | 10,00 |
| 29.11.2024 | 38,45 | 39,13 | 38,00 | 38,73 | 0,72% | 405,00 |
| 28.11.2024 | 38,03 | 39,20 | 37,88 | 38,45 | 1,12% | 219,00 |
| 27.11.2024 | 29,75 | 38,08 | 29,65 | 38,03 | -0,85% | 670,00 |
| 26.11.2024 | 38,40 | 38,60 | 37,98 | 38,35 | -0,32% | - |
| 25.11.2024 | 38,98 | 39,13 | 38,43 | 38,48 | -1,16% | 372,00 |
| 22.11.2024 | 38,73 | 39,13 | 38,60 | 38,93 | 0,52% | 208,00 |
| 21.11.2024 | 38,50 | 38,78 | 38,18 | 38,73 | 0,58% | - |
| 20.11.2024 | 38,83 | 39,18 | 38,33 | 38,50 | -0,84% | - |
| 19.11.2024 | 39,00 | 39,13 | 38,25 | 38,83 | -0,32% | - |
| 18.11.2024 | 39,03 | 39,18 | 38,50 | 38,95 | -0,19% | 75,00 |
| 15.11.2024 | 38,60 | 39,25 | 38,40 | 39,03 | 1,04% | 250,00 |
| 14.11.2024 | 37,68 | 38,85 | 37,65 | 38,63 | 2,45% | - |
| 13.11.2024 | 37,83 | 38,13 | 37,65 | 37,70 | -0,26% | 420,00 |
| 12.11.2024 | 38,00 | 38,03 | 37,60 | 37,80 | -0,53% | 52,00 |
| 11.11.2024 | 37,65 | 38,45 | 37,65 | 38,00 | 0,93% | 43,00 |
| 08.11.2024 | 38,38 | 38,38 | 37,45 | 37,65 | -2,02% | 46,00 |
| 07.11.2024 | 37,68 | 38,53 | 37,58 | 38,43 | 1,92% | 130,00 |
| 06.11.2024 | 37,00 | 38,13 | 36,83 | 37,70 | 1,41% | 47,00 |
| 05.11.2024 | 36,83 | 37,60 | 36,68 | 37,18 | 1,16% | 286,00 |
| 04.11.2024 | 36,70 | 36,90 | 36,55 | 36,75 | 0,20% | 70,00 |
| 01.11.2024 | 36,78 | 37,53 | 36,55 | 36,68 | -0,34% | 130,00 |
| 31.10.2024 | 37,18 | 37,18 | 36,30 | 36,80 | -1,01% | 274,00 |
| 30.10.2024 | 37,33 | 37,85 | 36,83 | 37,18 | -0,54% | 230,00 |
| 29.10.2024 | 37,53 | 37,83 | 37,20 | 37,38 | -0,40% | 253,00 |
| 28.10.2024 | 37,35 | 37,65 | 37,23 | 37,53 | 0,60% | 50,00 |
| 25.10.2024 | 37,43 | 37,58 | 37,10 | 37,30 | -0,47% | 12,00 |
| 24.10.2024 | 38,03 | 38,15 | 37,35 | 37,48 | -1,51% | 53,00 |
| 23.10.2024 | 38,03 | 38,18 | 37,40 | 38,05 | 0,20% | 7,00 |
| 22.10.2024 | 37,88 | 38,05 | 37,58 | 37,98 | 0,13% | - |
| 21.10.2024 | 37,83 | 38,75 | 37,73 | 37,93 | 0,20% | 4,00 |
| 18.10.2024 | 37,85 | 38,43 | 37,75 | 37,85 | 0,00% | - |
| 17.10.2024 | 38,35 | 39,23 | 37,70 | 37,85 | -1,37% | - |
| 16.10.2024 | 37,53 | 38,78 | 37,40 | 38,38 | 2,27% | 27,00 |
| 15.10.2024 | 37,83 | 38,18 | 37,48 | 37,53 | -0,79% | - |
| 14.10.2024 | 38,23 | 38,33 | 37,65 | 37,83 | -0,92% | 3,00 |
| 11.10.2024 | 38,48 | 38,50 | 37,50 | 38,18 | -0,78% | - |
| 10.10.2024 | 37,78 | 39,33 | 37,60 | 38,48 | 1,85% | 5,00 |
| 09.10.2024 | 37,73 | 38,08 | 37,33 | 37,78 | 0,27% | 25,00 |
| 08.10.2024 | 37,40 | 37,73 | 37,18 | 37,68 | 0,74% | 20,00 |
| 07.10.2024 | 37,78 | 37,78 | 37,15 | 37,40 | -0,99% | 32,00 |
| 04.10.2024 | 37,30 | 38,05 | 37,10 | 37,78 | 1,27% | 90,00 |
| 03.10.2024 | 37,55 | 37,90 | 37,08 | 37,30 | -1,06% | - |
| 02.10.2024 | 37,98 | 38,03 | 37,18 | 37,70 | -0,72% | 400,00 |
| 01.10.2024 | 38,03 | 38,55 | 37,33 | 37,98 | -0,13% | 100,00 |
| 30.09.2024 | 38,55 | 38,73 | 37,58 | 38,03 | -1,36% | 134,00 |