88,150€
2,80%
Echtzeit-Aktienkurs STRABAG SE
Bid:
Ask:
Aktienkurse zur STRABAG SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 85,90 | 86,80 | 84,15 | 85,25 | -0,58% | 291,00 |
| 20.05.2026 | 86,05 | 87,70 | 85,10 | 85,75 | -0,46% | 733,00 |
| 19.05.2026 | 88,50 | 88,55 | 85,05 | 86,15 | -2,38% | 510,00 |
| 18.05.2026 | 90,30 | 90,30 | 86,75 | 88,25 | -2,16% | 237,00 |
| 15.05.2026 | 91,10 | 91,80 | 89,50 | 90,20 | -1,37% | 161,00 |
| 14.05.2026 | 93,20 | 94,10 | 91,15 | 91,45 | -2,09% | 40,00 |
| 13.05.2026 | 92,75 | 93,55 | 91,25 | 93,40 | 1,08% | 308,00 |
| 12.05.2026 | 90,70 | 94,20 | 90,70 | 92,40 | -0,11% | 104,00 |
| 11.05.2026 | 92,15 | 93,35 | 91,65 | 92,50 | -0,48% | 7,00 |
| 08.05.2026 | 92,50 | 93,40 | 92,50 | 92,95 | 0,38% | 1,00 |
| 07.05.2026 | 94,40 | 94,75 | 92,40 | 92,60 | -1,70% | 50,00 |
| 06.05.2026 | 91,50 | 94,80 | 91,50 | 94,20 | 5,25% | 312,00 |
| 05.05.2026 | 89,80 | 89,90 | 89,35 | 89,50 | -0,17% | 32,00 |
| 04.05.2026 | 89,15 | 92,00 | 88,10 | 89,65 | -0,22% | 35,00 |
| 30.04.2026 | 88,05 | 91,30 | 86,50 | 89,85 | 2,16% | - |
| 29.04.2026 | 86,65 | 88,45 | 86,65 | 87,95 | 3,29% | 35,00 |
| 28.04.2026 | 84,95 | 87,25 | 83,85 | 85,15 | -1,22% | 32,00 |
| 27.04.2026 | 86,25 | 87,05 | 86,15 | 86,20 | 0,06% | - |
| 24.04.2026 | 84,95 | 88,50 | 83,10 | 86,15 | 1,77% | 375,00 |
| 23.04.2026 | 86,25 | 86,35 | 83,65 | 84,65 | -2,03% | 378,00 |
| 22.04.2026 | 86,30 | 89,30 | 86,30 | 86,40 | -1,59% | 93,00 |
| 21.04.2026 | 89,15 | 89,75 | 87,40 | 87,80 | -1,07% | 1,00 |
| 20.04.2026 | 87,95 | 89,45 | 87,15 | 88,75 | -0,39% | 1.854,00 |
| 17.04.2026 | 88,80 | 89,15 | 88,00 | 89,10 | 0,56% | 180,00 |
| 16.04.2026 | 89,20 | 89,25 | 87,90 | 88,60 | -0,28% | 571,00 |
| 15.04.2026 | 91,35 | 91,35 | 87,55 | 88,85 | -2,74% | 2.059,00 |
| 14.04.2026 | 94,10 | 95,45 | 87,90 | 91,35 | -2,77% | 387,00 |
| 13.04.2026 | 93,55 | 94,70 | 92,70 | 93,95 | -1,11% | 387,00 |
| 10.04.2026 | 92,40 | 95,50 | 90,65 | 95,00 | 3,71% | 463,00 |
| 09.04.2026 | 90,90 | 91,90 | 90,60 | 91,60 | -0,43% | 2,00 |
| 08.04.2026 | 87,45 | 92,40 | 87,45 | 92,00 | 5,69% | 197,00 |
| 07.04.2026 | 88,75 | 89,20 | 86,35 | 87,05 | 0,52% | 127,00 |
| 02.04.2026 | 88,45 | 88,45 | 86,05 | 86,60 | -2,09% | 1,00 |
| 01.04.2026 | 86,80 | 89,75 | 86,80 | 88,45 | 2,08% | 188,00 |
| 31.03.2026 | 83,35 | 87,15 | 83,35 | 86,65 | 3,52% | 2,00 |
| 30.03.2026 | 81,75 | 84,70 | 81,75 | 83,70 | 0,06% | 297,00 |
| 27.03.2026 | 85,55 | 86,05 | 83,25 | 83,65 | -2,22% | 685,00 |
| 26.03.2026 | 85,80 | 86,55 | 84,80 | 85,55 | -0,93% | 53,00 |
| 25.03.2026 | 85,85 | 87,50 | 85,65 | 86,35 | 0,94% | 5,00 |
| 24.03.2026 | 83,95 | 85,80 | 83,95 | 85,55 | 0,59% | 26,00 |
| 23.03.2026 | 84,35 | 86,55 | 80,55 | 85,05 | -2,35% | 381,00 |
| 20.03.2026 | 85,35 | 87,25 | 84,45 | 87,10 | 2,11% | - |
| 19.03.2026 | 86,95 | 87,35 | 84,00 | 85,30 | -3,72% | 368,00 |
| 18.03.2026 | 86,45 | 88,60 | 86,45 | 88,60 | 2,84% | 1,00 |
| 17.03.2026 | 86,95 | 87,30 | 85,10 | 86,15 | -0,52% | 325,00 |
| 16.03.2026 | 86,00 | 87,05 | 85,50 | 86,60 | 0,87% | 49,00 |
| 13.03.2026 | 87,85 | 88,10 | 85,60 | 85,85 | -2,61% | 361,00 |
| 12.03.2026 | 88,95 | 89,50 | 87,80 | 88,15 | -1,34% | 83,00 |
| 11.03.2026 | 90,00 | 90,60 | 88,65 | 89,35 | -0,94% | 254,00 |
| 10.03.2026 | 88,25 | 90,75 | 87,75 | 90,20 | 2,38% | 900,00 |
| 09.03.2026 | 89,60 | 89,60 | 84,80 | 88,10 | -0,84% | 994,00 |
| 06.03.2026 | 90,05 | 91,20 | 88,10 | 88,85 | -2,20% | 148,00 |
| 05.03.2026 | 93,75 | 93,85 | 90,20 | 90,85 | -2,94% | 11,00 |
| 04.03.2026 | 90,50 | 94,50 | 90,40 | 93,60 | 2,46% | 198,00 |
| 03.03.2026 | 93,80 | 93,80 | 89,90 | 91,35 | -3,59% | 745,00 |
| 02.03.2026 | 91,55 | 94,85 | 88,85 | 94,75 | -0,21% | 745,00 |
| 27.02.2026 | 95,15 | 95,45 | 94,40 | 94,95 | 0,11% | 1,00 |
| 26.02.2026 | 94,20 | 95,85 | 93,00 | 94,85 | 0,80% | 185,00 |
| 25.02.2026 | 93,25 | 94,30 | 92,70 | 94,10 | 1,02% | 1,00 |
| 24.02.2026 | 93,70 | 94,55 | 92,85 | 93,15 | -1,32% | 298,00 |
| 23.02.2026 | 93,60 | 95,00 | 92,85 | 94,40 | 1,02% | 321,00 |
| 20.02.2026 | 90,60 | 93,95 | 90,35 | 93,45 | 3,37% | 1.733,00 |
| 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 |