90,400€
Echtzeit-Aktienkurs Strabag SE
Bid:
Ask:
Aktienkurse zur Strabag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 90,60 | 90,60 | 90,50 | 90,55 | 0,17% | - |
| 19.02.2026 | 88,95 | 92,15 | 86,90 | 90,40 | 3,67% | 3.667,00 |
| 18.02.2026 | 96,60 | 98,10 | 86,90 | 87,20 | -9,78% | 1.832,00 |
| 17.02.2026 | 95,85 | 96,65 | 94,30 | 96,65 | 0,78% | 450,00 |
| 16.02.2026 | 91,15 | 97,55 | 90,55 | 95,90 | 6,14% | 1.511,00 |
| 13.02.2026 | 88,50 | 90,85 | 87,60 | 90,35 | 1,57% | 256,00 |
| 12.02.2026 | 93,00 | 94,70 | 87,75 | 88,95 | -2,47% | 602,00 |
| 11.02.2026 | 91,55 | 92,05 | 90,20 | 91,20 | -0,05% | 55,00 |
| 10.02.2026 | 92,60 | 92,85 | 90,90 | 91,25 | -1,30% | 1.229,00 |
| 09.02.2026 | 90,75 | 92,60 | 89,80 | 92,45 | 3,41% | 1.423,00 |
| 06.02.2026 | 88,85 | 89,40 | 88,40 | 89,40 | 0,68% | 2,00 |
| 05.02.2026 | 88,65 | 89,45 | 87,20 | 88,80 | 0,57% | 185,00 |
| 04.02.2026 | 90,60 | 90,75 | 88,25 | 88,30 | -2,27% | 347,00 |
| 03.02.2026 | 89,35 | 90,85 | 88,95 | 90,35 | 1,46% | 307,00 |
| 02.02.2026 | 86,75 | 89,30 | 86,65 | 89,05 | 0,56% | 241,00 |
| 30.01.2026 | 87,35 | 88,65 | 87,20 | 88,55 | 0,00% | 117,00 |
| 29.01.2026 | 87,70 | 89,15 | 87,55 | 88,55 | 1,08% | 355,00 |
| 28.01.2026 | 89,15 | 89,50 | 87,55 | 87,60 | -1,18% | 1.067,00 |
| 27.01.2026 | 81,05 | 89,80 | 80,20 | 88,65 | 9,72% | 937,00 |
| 26.01.2026 | 81,70 | 82,10 | 80,20 | 80,80 | -1,52% | 27,00 |
| 23.01.2026 | 82,85 | 82,85 | 81,20 | 82,05 | -0,85% | 607,00 |
| 22.01.2026 | 80,00 | 83,10 | 79,80 | 82,75 | 3,63% | 403,00 |
| 21.01.2026 | 78,45 | 80,70 | 78,45 | 79,85 | 1,14% | 417,00 |
| 20.01.2026 | 81,40 | 81,45 | 77,95 | 78,95 | -2,95% | 608,00 |
| 19.01.2026 | 83,20 | 83,55 | 81,00 | 81,35 | -2,05% | 439,00 |
| 16.01.2026 | 82,60 | 83,75 | 81,70 | 83,05 | 0,67% | 66,00 |
| 15.01.2026 | 81,65 | 82,80 | 80,80 | 82,50 | -0,06% | 97,00 |
| 14.01.2026 | 82,50 | 82,55 | 82,40 | 82,55 | 0,00% | - |
| 13.01.2026 | 82,45 | 83,35 | 80,60 | 82,55 | 0,36% | 87,00 |
| 12.01.2026 | 81,15 | 82,70 | 80,90 | 82,25 | 1,36% | 283,00 |
| 09.01.2026 | 83,10 | 83,45 | 80,85 | 81,15 | -2,23% | 536,00 |
| 08.01.2026 | 83,35 | 83,90 | 82,40 | 83,00 | -0,84% | 11,00 |
| 07.01.2026 | 82,40 | 83,90 | 82,30 | 83,70 | 1,70% | 227,00 |
| 06.01.2026 | 82,80 | 83,10 | 81,55 | 82,30 | -0,36% | 1.463,00 |
| 05.01.2026 | 81,00 | 82,95 | 80,95 | 82,60 | 2,35% | 265,00 |
| 02.01.2026 | 80,85 | 81,20 | 79,55 | 80,70 | 2,48% | 128,00 |
| 30.12.2025 | 78,80 | 78,90 | 78,75 | 78,75 | -0,19% | - |
| 29.12.2025 | 80,05 | 80,30 | 78,10 | 78,90 | -1,00% | 88,00 |
| 23.12.2025 | 79,45 | 80,25 | 78,65 | 79,70 | 0,25% | 4,00 |
| 22.12.2025 | 78,35 | 79,95 | 78,25 | 79,50 | 1,27% | 92,00 |
| 19.12.2025 | 78,85 | 79,90 | 78,20 | 78,50 | -0,32% | 137,00 |
| 18.12.2025 | 77,90 | 79,00 | 77,40 | 78,75 | 1,16% | 250,00 |
| 17.12.2025 | 79,95 | 80,15 | 77,80 | 77,85 | -2,57% | 52,00 |
| 16.12.2025 | 79,65 | 80,30 | 79,05 | 79,90 | -0,06% | 149,00 |
| 15.12.2025 | 78,50 | 80,70 | 78,15 | 79,95 | 2,11% | 147,00 |
| 12.12.2025 | 79,05 | 80,25 | 78,20 | 78,30 | 0,00% | 36,00 |
| 11.12.2025 | 78,25 | 78,35 | 78,15 | 78,30 | -0,19% | - |
| 10.12.2025 | 79,20 | 79,50 | 78,00 | 78,45 | -1,01% | 571,00 |
| 09.12.2025 | 79,45 | 80,05 | 78,55 | 79,25 | -0,25% | 125,00 |
| 08.12.2025 | 78,20 | 79,95 | 78,20 | 79,45 | 1,47% | 537,00 |
| 05.12.2025 | 78,30 | 80,85 | 78,15 | 78,30 | 0,13% | 309,00 |
| 04.12.2025 | 79,85 | 79,85 | 77,85 | 78,20 | -0,95% | 288,00 |
| 03.12.2025 | 77,75 | 80,45 | 77,75 | 78,95 | 1,54% | 229,00 |
| 02.12.2025 | 77,30 | 77,95 | 77,15 | 77,75 | 0,58% | 149,00 |
| 01.12.2025 | 77,60 | 77,75 | 76,00 | 77,30 | 0,13% | 465,00 |
| 28.11.2025 | 76,25 | 77,30 | 76,20 | 77,20 | 1,25% | 529,00 |
| 27.11.2025 | 77,10 | 77,40 | 75,30 | 76,25 | -0,72% | 143,00 |
| 26.11.2025 | 76,65 | 77,50 | 76,30 | 76,80 | 0,72% | 780,00 |
| 25.11.2025 | 76,05 | 76,80 | 75,15 | 76,25 | 0,33% | 150,00 |
| 24.11.2025 | 73,75 | 76,10 | 73,55 | 76,00 | 3,19% | 358,00 |
| 21.11.2025 | 73,60 | 73,90 | 71,90 | 73,65 | -0,14% | 430,00 |
| 20.11.2025 | 72,75 | 74,40 | 72,70 | 73,75 | 1,58% | 343,00 |
| 19.11.2025 | 70,30 | 73,05 | 69,80 | 72,60 | 2,18% | 700,00 |
| 18.11.2025 | 70,20 | 71,30 | 69,95 | 71,05 | 0,78% | 410,00 |
| 17.11.2025 | 73,75 | 73,75 | 70,20 | 70,50 | -2,89% | 1.434,00 |
| 14.11.2025 | 71,00 | 72,70 | 70,35 | 72,60 | 2,61% | 396,00 |
| 13.11.2025 | 69,60 | 72,05 | 68,65 | 70,75 | 5,13% | 480,00 |
| 12.11.2025 | 67,10 | 67,35 | 67,10 | 67,30 | 0,60% | - |
| 11.11.2025 | 67,70 | 67,90 | 65,65 | 66,90 | -1,18% | 15,00 |
| 10.11.2025 | 65,60 | 67,75 | 65,15 | 67,70 | 3,75% | 187,00 |
| 07.11.2025 | 65,45 | 66,35 | 64,95 | 65,25 | -0,46% | 86,00 |
| 06.11.2025 | 67,05 | 67,05 | 65,20 | 65,55 | -2,46% | 170,00 |
| 05.11.2025 | 68,20 | 69,00 | 66,40 | 67,20 | -2,04% | 79,00 |
| 04.11.2025 | 68,80 | 68,85 | 68,05 | 68,60 | -0,58% | 99,00 |
| 03.11.2025 | 67,45 | 69,65 | 66,50 | 69,00 | 2,45% | 613,00 |
| 31.10.2025 | 69,55 | 69,95 | 66,35 | 67,35 | -2,67% | 329,00 |
| 30.10.2025 | 68,75 | 69,75 | 68,50 | 69,20 | 1,17% | 47,00 |
| 29.10.2025 | 69,90 | 70,40 | 67,80 | 68,40 | -2,01% | 3.467,00 |
| 28.10.2025 | 70,70 | 70,90 | 69,35 | 69,80 | -1,69% | 709,00 |
| 27.10.2025 | 71,50 | 71,90 | 70,70 | 71,00 | 1,07% | 447,00 |
| 24.10.2025 | 72,30 | 72,55 | 69,90 | 70,25 | -2,36% | 1.310,00 |
| 23.10.2025 | 73,00 | 73,45 | 71,60 | 71,95 | -0,55% | 4.782,00 |
| 22.10.2025 | 73,65 | 73,65 | 71,65 | 72,35 | -2,03% | 576,00 |
| 21.10.2025 | 74,00 | 74,55 | 72,55 | 73,85 | -0,07% | 588,00 |
| 20.10.2025 | 73,10 | 74,10 | 72,60 | 73,90 | 2,28% | 641,00 |
| 17.10.2025 | 73,90 | 74,65 | 72,25 | 72,25 | -2,89% | 1.169,00 |
| 16.10.2025 | 74,00 | 75,05 | 73,10 | 74,40 | -0,27% | 1.473,00 |
| 15.10.2025 | 78,20 | 79,40 | 73,15 | 74,60 | -4,54% | 14.689,00 |
| 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 |