86,350€
-0,29%
Echtzeit-Aktienkurs Strabag SE
Bid:
Ask:
Aktienkurse zur Strabag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 86,70 | 87,15 | 85,85 | 86,45 | -0,17% | 517,00 |
| 14.08.2025 | 86,20 | 86,90 | 85,25 | 86,60 | 0,29% | 612,00 |
| 13.08.2025 | 86,15 | 87,10 | 85,10 | 86,35 | 0,64% | 924,00 |
| 12.08.2025 | 84,35 | 86,95 | 84,25 | 85,80 | 1,72% | 1.848,00 |
| 11.08.2025 | 84,05 | 85,75 | 83,50 | 84,35 | 0,66% | 987,00 |
| 08.08.2025 | 81,65 | 84,30 | 81,45 | 83,80 | 2,82% | 374,00 |
| 07.08.2025 | 78,75 | 83,05 | 77,90 | 81,50 | 4,02% | 398,00 |
| 06.08.2025 | 79,45 | 79,70 | 76,85 | 78,35 | -1,07% | 148,00 |
| 05.08.2025 | 80,10 | 81,10 | 78,35 | 79,20 | -0,81% | 288,00 |
| 04.08.2025 | 81,25 | 82,05 | 79,20 | 79,85 | -0,31% | 769,00 |
| 01.08.2025 | 83,35 | 83,60 | 78,85 | 80,10 | -3,09% | 758,00 |
| 31.07.2025 | 82,75 | 83,65 | 81,70 | 82,65 | 0,49% | 1.079,00 |
| 30.07.2025 | 81,00 | 83,15 | 80,60 | 82,25 | 1,48% | 135,00 |
| 29.07.2025 | 80,60 | 81,35 | 79,25 | 81,05 | 0,93% | 740,00 |
| 28.07.2025 | 80,30 | 80,75 | 78,60 | 80,30 | 1,07% | 75,00 |
| 25.07.2025 | 78,85 | 79,75 | 78,55 | 79,45 | 0,82% | 100,00 |
| 24.07.2025 | 78,30 | 80,45 | 77,70 | 78,80 | 0,51% | 940,00 |
| 23.07.2025 | 78,65 | 78,95 | 77,20 | 78,40 | 0,51% | 801,00 |
| 22.07.2025 | 77,20 | 78,70 | 76,65 | 78,00 | 0,78% | 193,00 |
| 21.07.2025 | 76,65 | 79,20 | 75,80 | 77,40 | 0,85% | 169,00 |
| 18.07.2025 | 77,45 | 78,40 | 76,45 | 76,75 | -0,97% | 756,00 |
| 17.07.2025 | 77,05 | 77,75 | 76,90 | 77,50 | 0,71% | 1.020,00 |
| 16.07.2025 | 78,80 | 78,80 | 76,10 | 76,95 | -1,97% | 244,00 |
| 15.07.2025 | 79,00 | 79,35 | 78,10 | 78,50 | -1,07% | 249,00 |
| 14.07.2025 | 79,25 | 80,10 | 78,60 | 79,35 | -0,81% | 16,00 |
| 11.07.2025 | 79,20 | 80,35 | 78,60 | 80,00 | 0,76% | 1.477,00 |
| 10.07.2025 | 78,95 | 80,00 | 78,35 | 79,40 | 0,44% | 1.850,00 |
| 09.07.2025 | 79,20 | 80,40 | 0,00 | 79,05 | -0,19% | 298,00 |
| 08.07.2025 | 79,00 | 79,70 | 78,10 | 79,20 | 0,76% | 299,00 |
| 07.07.2025 | 76,10 | 79,40 | 75,55 | 78,60 | 3,56% | 973,00 |
| 04.07.2025 | 77,50 | 78,25 | 75,55 | 75,90 | -2,57% | - |
| 03.07.2025 | 78,00 | 78,75 | 77,50 | 77,90 | -0,89% | 166,00 |
| 02.07.2025 | 79,55 | 79,80 | 77,85 | 78,60 | -0,69% | 33,00 |
| 01.07.2025 | 80,80 | 81,00 | 78,10 | 79,15 | -2,04% | - |
| 30.06.2025 | 78,65 | 80,85 | 78,15 | 80,80 | 3,46% | - |
| 27.06.2025 | 77,95 | 78,90 | 0,00 | 78,10 | -0,19% | 150,00 |
| 26.06.2025 | 75,30 | 79,30 | 73,85 | 78,25 | 3,99% | - |
| 25.06.2025 | 75,85 | 76,10 | 74,75 | 75,25 | -0,13% | - |
| 24.06.2025 | 74,10 | 76,05 | 74,10 | 75,35 | 2,38% | 54,00 |
| 23.06.2025 | 72,95 | 73,75 | 72,00 | 73,60 | 1,10% | 125,00 |
| 20.06.2025 | 72,85 | 74,00 | 72,55 | 72,80 | 0,21% | 830,00 |
| 19.06.2025 | 74,20 | 74,90 | 72,60 | 72,65 | -2,61% | 229,00 |
| 18.06.2025 | 75,25 | 76,05 | 74,05 | 74,60 | -3,68% | 397,00 |
| 17.06.2025 | 77,90 | 78,60 | 75,65 | 77,45 | -0,51% | 418,00 |
| 16.06.2025 | 78,50 | 79,90 | 77,25 | 77,85 | -1,39% | 574,00 |
| 13.06.2025 | 79,85 | 80,50 | 77,90 | 78,95 | -1,80% | 314,00 |
| 12.06.2025 | 79,30 | 83,35 | 78,30 | 80,40 | 1,71% | 277,00 |
| 11.06.2025 | 78,00 | 80,15 | 77,70 | 79,05 | 0,83% | 213,00 |
| 10.06.2025 | 81,70 | 81,75 | 78,25 | 78,40 | -3,63% | 474,00 |
| 09.06.2025 | 80,90 | 82,35 | 80,15 | 81,35 | 0,49% | 308,00 |
| 06.06.2025 | 80,85 | 81,35 | 79,85 | 80,95 | 1,06% | 1.964,00 |
| 05.06.2025 | 77,95 | 80,85 | 77,25 | 80,10 | 2,76% | 752,00 |
| 04.06.2025 | 76,50 | 77,95 | 75,90 | 77,95 | 1,83% | 522,00 |
| 03.06.2025 | 78,20 | 78,75 | 76,05 | 76,55 | -2,48% | 343,00 |
| 02.06.2025 | 77,40 | 79,05 | 76,70 | 78,50 | 1,03% | 888,00 |
| 30.05.2025 | 78,00 | 78,25 | 76,25 | 77,70 | -0,38% | 783,00 |
| 29.05.2025 | 79,00 | 80,35 | 77,15 | 78,00 | -2,19% | 1.510,00 |
| 28.05.2025 | 81,50 | 82,85 | 77,45 | 79,75 | -0,81% | 5.117,00 |
| 27.05.2025 | 87,65 | 87,65 | 77,05 | 80,40 | -8,32% | 4.513,00 |
| 26.05.2025 | 84,60 | 87,70 | 84,00 | 87,70 | 5,28% | 3.151,00 |
| 23.05.2025 | 81,95 | 83,60 | 78,70 | 83,30 | 1,65% | 1.864,00 |
| 22.05.2025 | 83,15 | 84,50 | 80,80 | 81,95 | -1,38% | 1.234,00 |
| 21.05.2025 | 84,50 | 84,65 | 82,40 | 83,10 | -1,07% | 328,00 |
| 20.05.2025 | 85,60 | 85,75 | 81,95 | 84,00 | -1,87% | 1.140,00 |
| 19.05.2025 | 81,20 | 85,85 | 79,75 | 85,60 | 5,74% | 1.419,00 |
| 16.05.2025 | 81,45 | 82,50 | 79,10 | 80,95 | -0,67% | 115,00 |
| 15.05.2025 | 80,55 | 82,35 | 79,15 | 81,50 | 1,05% | 248,00 |
| 14.05.2025 | 79,95 | 80,75 | 79,25 | 80,65 | 0,62% | 170,00 |
| 13.05.2025 | 80,90 | 81,20 | 79,55 | 80,15 | -0,87% | 48,00 |
| 12.05.2025 | 81,90 | 83,25 | 79,15 | 80,85 | -0,43% | 195,00 |
| 09.05.2025 | 82,45 | 83,35 | 79,50 | 81,20 | -1,34% | 1.509,00 |
| 08.05.2025 | 80,55 | 83,20 | 80,55 | 82,30 | 1,79% | 714,00 |
| 07.05.2025 | 82,30 | 83,10 | 79,35 | 80,85 | -1,52% | 761,00 |
| 06.05.2025 | 83,90 | 84,80 | 78,70 | 82,10 | -1,97% | 1.770,00 |
| 05.05.2025 | 81,95 | 84,80 | 81,80 | 83,75 | 2,95% | 486,00 |
| 02.05.2025 | 77,40 | 85,60 | 77,30 | 81,35 | 5,04% | 1.440,00 |
| 30.04.2025 | 77,45 | 78,00 | 75,80 | 77,45 | 0,65% | 1.208,00 |
| 29.04.2025 | 74,05 | 77,60 | 73,60 | 76,95 | 4,06% | 1.110,00 |
| 28.04.2025 | 69,70 | 74,60 | 69,50 | 73,95 | 5,72% | 2.009,00 |
| 25.04.2025 | 67,90 | 69,95 | 67,85 | 69,95 | 3,25% | - |
| 24.04.2025 | 69,95 | 69,95 | 66,90 | 67,75 | -3,49% | 133,00 |
| 23.04.2025 | 70,55 | 72,00 | 69,50 | 70,20 | 0,43% | 39,00 |
| 22.04.2025 | 70,20 | 70,60 | 68,75 | 69,90 | -0,43% | 1.112,00 |
| 17.04.2025 | 71,70 | 72,10 | 68,90 | 70,20 | -1,06% | 820,00 |
| 16.04.2025 | 69,15 | 71,65 | 68,85 | 70,95 | 1,50% | 1.261,00 |
| 15.04.2025 | 64,95 | 70,00 | 64,85 | 69,90 | 7,62% | 566,00 |
| 14.04.2025 | 65,05 | 65,80 | 64,00 | 64,95 | 0,39% | 655,00 |
| 11.04.2025 | 63,25 | 65,00 | 61,85 | 64,70 | 2,62% | 291,00 |
| 10.04.2025 | 66,50 | 70,15 | 61,65 | 63,05 | -4,61% | 912,00 |
| 09.04.2025 | 61,10 | 66,15 | 59,75 | 66,10 | 7,31% | 30,00 |
| 08.04.2025 | 61,55 | 65,00 | 60,60 | 61,60 | -1,99% | 1.256,00 |
| 07.04.2025 | 56,15 | 64,55 | 48,18 | 62,85 | 8,64% | 2.786,00 |
| 04.04.2025 | 65,15 | 65,25 | 57,75 | 57,85 | -11,20% | 2.369,00 |
| 03.04.2025 | 66,00 | 67,00 | 63,75 | 65,15 | -3,48% | 1.396,00 |
| 02.04.2025 | 67,60 | 67,65 | 66,40 | 67,50 | 0,00% | 270,00 |
| 01.04.2025 | 66,40 | 67,70 | 66,00 | 67,50 | 1,66% | 425,00 |
| 31.03.2025 | 67,00 | 67,40 | 64,95 | 66,40 | -1,48% | 1.025,00 |
| 28.03.2025 | 66,50 | 67,90 | 65,35 | 67,40 | 1,35% | 424,00 |
| 27.03.2025 | 67,90 | 68,00 | 66,10 | 66,50 | -1,92% | 412,00 |
| 26.03.2025 | 68,00 | 68,60 | 66,95 | 67,80 | -0,15% | 864,00 |