77,350€
-0,45%
Echtzeit-Aktienkurs Strabag SE
Bid:
Ask:
Aktienkurse zur Strabag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 77,40 | 78,15 | 76,70 | 77,35 | -0,45% | 192,00 |
| 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 |
| 25.03.2025 | 67,35 | 68,35 | 66,55 | 67,90 | 0,59% | 704,00 |
| 24.03.2025 | 67,40 | 69,30 | 66,45 | 67,50 | 0,30% | 1.138,00 |
| 21.03.2025 | 64,20 | 67,30 | 63,25 | 67,30 | 4,58% | 4.183,00 |
| 20.03.2025 | 66,85 | 66,85 | 63,75 | 64,35 | -3,60% | 2.136,00 |
| 19.03.2025 | 71,45 | 71,50 | 63,75 | 66,75 | -6,64% | 6.495,00 |
| 18.03.2025 | 73,70 | 75,65 | 68,90 | 71,50 | -2,99% | 5.243,00 |
| 17.03.2025 | 75,10 | 76,85 | 70,05 | 73,70 | -1,86% | 4.869,00 |
| 14.03.2025 | 68,30 | 75,10 | 67,45 | 75,10 | 10,12% | 3.929,00 |
| 13.03.2025 | 67,50 | 69,85 | 67,10 | 68,20 | 1,19% | 2.572,00 |
| 12.03.2025 | 71,15 | 71,60 | 66,80 | 67,40 | -5,14% | 2.036,00 |
| 11.03.2025 | 65,20 | 72,15 | 65,05 | 71,05 | 9,14% | 1.500,00 |
| 10.03.2025 | 73,10 | 73,70 | 62,65 | 65,10 | -10,94% | 6.259,00 |
| 07.03.2025 | 70,70 | 73,50 | 70,30 | 73,10 | 3,18% | 4.801,00 |
| 06.03.2025 | 69,50 | 73,25 | 67,30 | 70,85 | 2,02% | 5.710,00 |
| 05.03.2025 | 67,50 | 72,35 | 63,70 | 69,45 | 4,44% | 7.363,00 |
| 04.03.2025 | 61,20 | 67,55 | 56,85 | 66,50 | 8,48% | 3.154,00 |
| 03.03.2025 | 57,15 | 62,05 | 56,50 | 61,30 | 8,30% | 3.354,00 |
| 28.02.2025 | 57,70 | 58,25 | 55,45 | 56,60 | -2,25% | 652,00 |
| 27.02.2025 | 57,90 | 58,80 | 57,05 | 57,90 | -0,69% | 537,00 |
| 26.02.2025 | 56,30 | 58,65 | 55,15 | 58,30 | 3,83% | 552,00 |
| 25.02.2025 | 54,10 | 56,40 | 54,10 | 56,15 | 3,79% | 692,00 |
| 24.02.2025 | 55,55 | 55,70 | 54,10 | 54,10 | -1,64% | 682,00 |
| 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 |