84,700€
-0,29%
Echtzeit-Aktienkurs Strabag SE
Bid:
Ask:
Aktienkurse zur Strabag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 85,25 | 85,35 | 85,05 | 85,05 | 0,12% | - |
| 13.08.2026 | 84,80 | 85,30 | 84,30 | 84,95 | 0,00% | - |
| 12.08.2026 | 84,70 | 85,60 | 84,70 | 84,95 | 0,41% | 9,00 |
| 11.08.2026 | 84,85 | 85,25 | 84,15 | 84,60 | -0,24% | 36,00 |
| 10.08.2026 | 85,90 | 85,95 | 84,75 | 84,80 | -1,40% | 202,00 |
| 07.08.2026 | 86,60 | 86,70 | 84,70 | 86,00 | -1,04% | 70,00 |
| 06.08.2026 | 86,75 | 87,85 | 86,25 | 86,90 | 1,28% | 75,00 |
| 05.08.2026 | 85,55 | 86,35 | 85,40 | 85,80 | 0,82% | - |
| 04.08.2026 | 85,00 | 85,10 | 85,00 | 85,10 | 0,41% | - |
| 03.08.2026 | 83,55 | 84,75 | 83,55 | 84,75 | 1,32% | 10,00 |
| 31.07.2026 | 84,35 | 86,30 | 83,40 | 83,65 | -1,30% | 380,00 |
| 30.07.2026 | 83,10 | 85,20 | 82,95 | 84,75 | 1,44% | 20,00 |
| 29.07.2026 | 82,40 | 84,25 | 81,65 | 83,55 | 1,40% | 20,00 |
| 28.07.2026 | 83,10 | 83,85 | 81,95 | 82,40 | -0,42% | 172,00 |
| 27.07.2026 | 83,20 | 84,20 | 81,90 | 82,75 | -0,78% | 2,00 |
| 24.07.2026 | 85,20 | 86,20 | 83,10 | 83,40 | -3,30% | 155,00 |
| 23.07.2026 | 86,70 | 87,60 | 86,15 | 86,25 | 0,35% | 92,00 |
| 22.07.2026 | 86,60 | 86,65 | 85,55 | 85,95 | -0,64% | 19,00 |
| 21.07.2026 | 84,95 | 86,70 | 84,95 | 86,50 | -0,23% | 11,00 |
| 20.07.2026 | 86,50 | 87,50 | 85,55 | 86,70 | 0,81% | 153,00 |
| 17.07.2026 | 85,90 | 86,65 | 84,95 | 86,00 | 0,00% | - |
| 16.07.2026 | 86,00 | 86,65 | 84,95 | 86,00 | 1,00% | 77,00 |
| 15.07.2026 | 83,40 | 85,40 | 83,15 | 85,15 | -0,12% | 89,00 |
| 14.07.2026 | 85,10 | 85,35 | 85,10 | 85,25 | -0,76% | - |
| 13.07.2026 | 86,60 | 86,95 | 85,10 | 85,90 | -0,12% | 292,00 |
| 10.07.2026 | 88,30 | 88,30 | 85,65 | 86,00 | -0,92% | 189,00 |
| 09.07.2026 | 89,40 | 89,40 | 85,90 | 86,80 | -2,14% | 1.031,00 |
| 08.07.2026 | 90,40 | 90,45 | 86,60 | 88,70 | -2,04% | 1,00 |
| 07.07.2026 | 92,40 | 92,75 | 89,95 | 90,55 | -2,37% | 150,00 |
| 06.07.2026 | 91,25 | 92,95 | 91,15 | 92,75 | 1,70% | 651,00 |
| 03.07.2026 | 88,80 | 91,90 | 88,80 | 91,20 | 3,17% | 9,00 |
| 02.07.2026 | 87,65 | 89,05 | 86,15 | 88,40 | -1,50% | 72,00 |
| 01.07.2026 | 88,95 | 89,75 | 88,50 | 89,75 | 0,67% | 268,00 |
| 30.06.2026 | 88,95 | 90,05 | 88,35 | 89,15 | 1,08% | 296,00 |
| 29.06.2026 | 89,05 | 89,45 | 87,85 | 88,20 | -1,40% | - |
| 26.06.2026 | 90,30 | 90,65 | 89,25 | 89,45 | -1,38% | 100,00 |
| 25.06.2026 | 89,80 | 92,25 | 89,80 | 90,70 | 0,50% | 56,00 |
| 24.06.2026 | 91,35 | 91,55 | 90,05 | 90,25 | -0,82% | 310,00 |
| 23.06.2026 | 89,30 | 91,10 | 86,20 | 91,00 | 3,06% | 232,00 |
| 22.06.2026 | 88,35 | 88,75 | 87,25 | 88,30 | 0,17% | 355,00 |
| 19.06.2026 | 90,35 | 90,85 | 87,35 | 88,15 | -2,22% | 234,00 |
| 18.06.2026 | 92,65 | 93,55 | 89,95 | 90,15 | -2,17% | 261,00 |
| 17.06.2026 | 92,10 | 93,35 | 90,65 | 92,15 | -2,69% | 11,00 |
| 16.06.2026 | 93,90 | 95,35 | 93,15 | 94,70 | 1,01% | 1,00 |
| 15.06.2026 | 91,95 | 95,55 | 91,95 | 93,75 | 1,30% | 226,00 |
| 12.06.2026 | 91,75 | 92,60 | 91,05 | 92,55 | 2,89% | 10,00 |
| 11.06.2026 | 89,80 | 90,05 | 89,70 | 89,95 | 0,17% | - |
| 10.06.2026 | 89,45 | 89,80 | 89,30 | 89,80 | -2,02% | - |
| 09.06.2026 | 91,15 | 91,65 | 90,35 | 91,65 | 1,72% | - |
| 08.06.2026 | 90,15 | 91,10 | 89,95 | 90,10 | -1,37% | - |
| 05.06.2026 | 93,00 | 93,60 | 91,35 | 91,35 | -1,62% | 311,00 |
| 04.06.2026 | 94,25 | 94,50 | 92,45 | 92,85 | -1,28% | 31,00 |
| 03.06.2026 | 92,40 | 94,30 | 92,20 | 94,05 | 1,40% | 206,00 |
| 02.06.2026 | 92,55 | 94,50 | 91,85 | 92,75 | -0,54% | 580,00 |
| 01.06.2026 | 95,65 | 96,00 | 92,30 | 93,25 | -1,84% | 325,00 |
| 29.05.2026 | 92,65 | 95,80 | 92,60 | 95,00 | 1,82% | 196,00 |
| 28.05.2026 | 92,25 | 94,05 | 91,30 | 93,30 | 1,86% | 32,00 |
| 27.05.2026 | 91,85 | 91,85 | 91,55 | 91,60 | -0,87% | - |
| 26.05.2026 | 91,05 | 92,75 | 90,75 | 92,40 | 1,15% | 2,00 |
| 25.05.2026 | 89,50 | 92,00 | 89,50 | 91,35 | 3,51% | 136,00 |
| 22.05.2026 | 88,20 | 90,85 | 87,95 | 88,25 | 3,52% | 301,00 |
| 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 |