74,100€
-5,18%
Echtzeit-Aktienkurs Strabag SE
Bid:
Ask:
Aktienkurse zur Strabag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 78,20 | 79,40 | 73,70 | 74,00 | -5,31% | 10.592,00 |
| 14.10.2025 | 84,00 | 84,20 | 77,85 | 78,15 | -6,52% | 970,00 |
| 13.10.2025 | 84,75 | 86,30 | 83,05 | 83,60 | -2,62% | 749,00 |
| 10.10.2025 | 88,10 | 88,25 | 85,65 | 85,85 | -0,52% | 91,00 |
| 09.10.2025 | 83,45 | 86,80 | 83,35 | 86,30 | 3,17% | 300,00 |
| 08.10.2025 | 81,15 | 84,25 | 80,00 | 83,65 | 3,34% | 2.086,00 |
| 07.10.2025 | 79,10 | 81,70 | 78,70 | 80,95 | 2,34% | 21,00 |
| 06.10.2025 | 79,20 | 79,35 | 77,25 | 79,10 | 0,64% | 1.727,00 |
| 03.10.2025 | 79,15 | 80,25 | 78,10 | 78,60 | -0,69% | 166,00 |
| 02.10.2025 | 78,25 | 79,75 | 78,05 | 79,15 | 1,34% | 1.791,00 |
| 01.10.2025 | 77,80 | 78,80 | 76,25 | 78,10 | 1,36% | 164,00 |
| 30.09.2025 | 77,50 | 78,20 | 77,05 | 77,05 | 0,20% | 100,00 |
| 29.09.2025 | 76,15 | 78,25 | 76,15 | 76,90 | -1,09% | 1.407,00 |
| 26.09.2025 | 76,20 | 77,75 | 75,60 | 77,75 | 2,78% | 79,00 |
| 25.09.2025 | 77,75 | 77,95 | 74,75 | 75,65 | -2,76% | 1.349,00 |
| 24.09.2025 | 78,30 | 79,70 | 77,40 | 77,80 | -1,77% | 337,00 |
| 23.09.2025 | 79,50 | 80,00 | 77,75 | 79,20 | -0,19% | 212,00 |
| 22.09.2025 | 79,65 | 79,95 | 77,25 | 79,35 | -0,06% | 495,00 |
| 19.09.2025 | 78,70 | 80,65 | 78,15 | 79,40 | -0,13% | 83,00 |
| 18.09.2025 | 78,20 | 79,55 | 77,80 | 79,50 | 3,92% | 750,00 |
| 17.09.2025 | 78,15 | 78,55 | 76,10 | 76,50 | -1,16% | 1.325,00 |
| 16.09.2025 | 79,15 | 79,45 | 77,10 | 77,40 | -1,40% | 2,00 |
| 15.09.2025 | 77,65 | 79,55 | 77,65 | 78,50 | 0,64% | 1.076,00 |
| 12.09.2025 | 79,15 | 80,55 | 77,85 | 78,00 | 0,19% | 299,00 |
| 11.09.2025 | 77,80 | 77,95 | 77,80 | 77,85 | -1,70% | 200,00 |
| 10.09.2025 | 78,35 | 79,35 | 78,05 | 79,20 | 2,86% | 34,00 |
| 09.09.2025 | 76,20 | 77,90 | 76,00 | 77,00 | 0,39% | 331,00 |
| 08.09.2025 | 75,50 | 77,10 | 75,40 | 76,70 | 1,66% | 31,00 |
| 05.09.2025 | 75,90 | 76,75 | 74,50 | 75,45 | -0,40% | 441,00 |
| 04.09.2025 | 75,40 | 76,30 | 74,85 | 75,75 | 0,20% | 258,00 |
| 03.09.2025 | 77,00 | 78,45 | 73,95 | 75,60 | -2,01% | 1.295,00 |
| 02.09.2025 | 78,35 | 78,60 | 75,30 | 77,15 | -1,41% | 747,00 |
| 01.09.2025 | 79,10 | 79,90 | 76,80 | 78,25 | -1,14% | 645,00 |
| 29.08.2025 | 79,10 | 79,80 | 78,15 | 79,15 | -0,25% | 1.346,00 |
| 28.08.2025 | 82,00 | 85,25 | 78,35 | 79,35 | -2,94% | 2.119,00 |
| 27.08.2025 | 81,25 | 82,85 | 80,55 | 81,75 | 0,49% | 1.011,00 |
| 26.08.2025 | 83,55 | 83,55 | 80,45 | 81,35 | -2,92% | 603,00 |
| 25.08.2025 | 88,60 | 88,60 | 82,40 | 83,80 | -3,79% | 1.242,00 |
| 22.08.2025 | 88,20 | 88,60 | 86,55 | 87,10 | -1,08% | 579,00 |
| 21.08.2025 | 91,30 | 92,60 | 85,45 | 88,05 | -3,56% | 1.566,00 |
| 20.08.2025 | 92,25 | 92,25 | 90,20 | 91,30 | -0,71% | 781,00 |
| 19.08.2025 | 88,35 | 92,95 | 87,80 | 91,95 | 3,78% | 1.688,00 |
| 18.08.2025 | 86,50 | 89,30 | 86,30 | 88,60 | 2,49% | 569,00 |
| 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 |