73,450€
-11,61%
Echtzeit-Aktienkurs Strabag SE
Bid:
Ask:
Aktienkurse zur Strabag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 74,30 | 76,40 | 74,30 | 75,40 | -9,27% | 4.198,00 |
| 14.10.2025 | 83,80 | 84,40 | 82,40 | 83,10 | -0,48% | 998,00 |
| 13.10.2025 | 83,70 | 86,40 | 82,90 | 83,50 | 0,48% | 1.494,00 |
| 10.10.2025 | 87,20 | 88,30 | 82,50 | 83,10 | -3,71% | 630,00 |
| 09.10.2025 | 84,80 | 86,90 | 84,20 | 86,30 | 2,98% | 739,00 |
| 08.10.2025 | 81,80 | 84,10 | 81,40 | 83,80 | 2,82% | 1.172,00 |
| 07.10.2025 | 79,50 | 81,50 | 79,50 | 81,50 | 3,03% | 3.269,00 |
| 06.10.2025 | 78,40 | 79,60 | 78,00 | 79,10 | 0,38% | 631,00 |
| 03.10.2025 | 79,80 | 80,60 | 78,40 | 78,80 | -0,25% | 459,00 |
| 02.10.2025 | 79,60 | 79,80 | 78,60 | 79,00 | 1,54% | 617,00 |
| 01.10.2025 | 77,90 | 79,00 | 77,20 | 77,80 | 0,52% | 932,00 |
| 30.09.2025 | 77,30 | 77,70 | 76,50 | 77,40 | 1,31% | 1.877,00 |
| 29.09.2025 | 77,90 | 78,90 | 75,80 | 76,40 | -1,80% | 1.041,00 |
| 26.09.2025 | 75,50 | 77,80 | 75,30 | 77,80 | 3,18% | 90,00 |
| 25.09.2025 | 76,70 | 77,90 | 75,10 | 75,40 | -3,83% | 1.236,00 |
| 24.09.2025 | 79,10 | 79,10 | 77,60 | 78,40 | -0,88% | 139,00 |
| 23.09.2025 | 79,70 | 79,70 | 78,10 | 79,10 | 0,00% | 389,00 |
| 22.09.2025 | 78,20 | 79,60 | 78,10 | 79,10 | -0,38% | 430,00 |
| 19.09.2025 | 79,90 | 80,00 | 78,30 | 79,40 | 0,38% | 712,00 |
| 18.09.2025 | 78,70 | 79,10 | 77,90 | 79,10 | 2,59% | 1.224,00 |
| 17.09.2025 | 77,50 | 77,60 | 76,30 | 77,10 | -0,13% | 341,00 |
| 16.09.2025 | 79,60 | 79,60 | 77,10 | 77,20 | -1,78% | 504,00 |
| 15.09.2025 | 79,00 | 79,60 | 78,30 | 78,60 | 0,13% | 966,00 |
| 12.09.2025 | 79,20 | 80,50 | 77,80 | 78,50 | 5,23% | 586,00 |
| 05.09.2025 | 76,10 | 77,30 | 74,50 | 74,60 | -1,45% | 3.009,00 |
| 04.09.2025 | 75,90 | 76,00 | 75,50 | 75,70 | 0,26% | 2.246,00 |
| 03.09.2025 | 77,60 | 77,60 | 74,20 | 75,50 | -0,53% | 1.532,00 |
| 02.09.2025 | 77,80 | 78,70 | 75,90 | 75,90 | -2,32% | 1.577,00 |
| 01.09.2025 | 79,70 | 80,00 | 76,00 | 77,70 | -1,27% | 4.753,00 |
| 29.08.2025 | 78,60 | 80,20 | 78,10 | 78,70 | -0,51% | 630,00 |
| 28.08.2025 | 83,00 | 84,10 | 78,30 | 79,10 | -3,54% | 4.369,00 |
| 27.08.2025 | 80,70 | 83,10 | 80,70 | 82,00 | 0,74% | 6.937,00 |
| 26.08.2025 | 82,30 | 82,30 | 79,90 | 81,40 | -1,69% | 1.023,00 |
| 25.08.2025 | 87,40 | 87,40 | 82,00 | 82,80 | -5,05% | 1.665,00 |
| 22.08.2025 | 87,30 | 88,80 | 86,50 | 87,20 | 1,16% | 829,00 |
| 21.08.2025 | 91,70 | 91,70 | 84,60 | 86,20 | -5,17% | 1.881,00 |
| 20.08.2025 | 89,80 | 92,00 | 89,30 | 90,90 | -1,20% | 1.612,00 |
| 19.08.2025 | 89,40 | 92,00 | 89,40 | 92,00 | 3,72% | 3.931,00 |
| 18.08.2025 | 87,80 | 89,20 | 87,70 | 88,70 | 2,78% | 1.282,00 |
| 15.08.2025 | 87,10 | 87,20 | 86,20 | 86,30 | 0,23% | 557,00 |
| 14.08.2025 | 86,60 | 87,10 | 85,30 | 86,10 | -0,23% | 1.194,00 |
| 13.08.2025 | 86,70 | 87,10 | 85,20 | 86,30 | 0,47% | 1.018,00 |
| 12.08.2025 | 84,90 | 86,90 | 84,80 | 85,90 | 0,94% | 5.781,00 |
| 11.08.2025 | 84,50 | 85,90 | 84,30 | 85,10 | 0,83% | 1.945,00 |
| 08.08.2025 | 81,90 | 84,40 | 81,90 | 84,40 | 2,18% | 2.448,00 |
| 07.08.2025 | 78,00 | 83,00 | 78,00 | 82,60 | 5,49% | 4.836,00 |
| 06.08.2025 | 78,40 | 79,70 | 77,50 | 78,30 | -0,63% | 466,00 |
| 05.08.2025 | 81,50 | 81,90 | 78,70 | 78,80 | -1,13% | 398,00 |
| 04.08.2025 | 78,10 | 82,00 | 77,00 | 79,70 | 0,13% | 1.783,00 |
| 01.08.2025 | 82,50 | 82,50 | 79,10 | 79,60 | -4,10% | 779,00 |
| 31.07.2025 | 82,80 | 83,70 | 82,70 | 83,00 | 1,10% | 1.032,00 |
| 30.07.2025 | 80,20 | 82,60 | 80,20 | 82,10 | 0,98% | 795,00 |
| 29.07.2025 | 80,40 | 82,00 | 80,40 | 81,30 | 2,39% | 2.140,00 |
| 28.07.2025 | 79,00 | 80,60 | 78,90 | 79,40 | 0,00% | 1.107,00 |
| 25.07.2025 | 78,50 | 79,40 | 78,50 | 79,40 | 0,25% | 1.366,00 |
| 24.07.2025 | 78,20 | 79,90 | 78,20 | 79,20 | 0,89% | 1.525,00 |
| 23.07.2025 | 78,20 | 78,80 | 77,50 | 78,50 | 2,08% | 287,00 |
| 22.07.2025 | 77,10 | 78,50 | 76,30 | 76,90 | -1,28% | 1.035,00 |
| 21.07.2025 | 76,50 | 78,90 | 76,50 | 77,90 | 1,04% | 496,00 |
| 18.07.2025 | 78,20 | 78,20 | 77,00 | 77,10 | -0,13% | 302,00 |
| 17.07.2025 | 76,50 | 78,30 | 76,50 | 77,20 | 0,92% | 977,00 |
| 16.07.2025 | 78,80 | 78,80 | 76,50 | 76,50 | -3,16% | 402,00 |
| 15.07.2025 | 79,10 | 79,20 | 78,60 | 79,00 | -0,38% | 1.228,00 |
| 14.07.2025 | 77,80 | 80,00 | 77,80 | 79,30 | -0,88% | 445,00 |
| 11.07.2025 | 78,70 | 80,10 | 78,20 | 80,00 | 1,14% | 500,00 |
| 10.07.2025 | 79,30 | 79,90 | 78,40 | 79,10 | 0,13% | 732,00 |
| 09.07.2025 | 77,90 | 79,90 | 77,90 | 79,00 | 0,13% | 635,00 |
| 08.07.2025 | 79,20 | 79,20 | 78,10 | 78,90 | -0,25% | 197,00 |
| 07.07.2025 | 78,10 | 79,50 | 77,30 | 79,10 | 3,13% | 284,00 |
| 04.07.2025 | 78,10 | 78,10 | 76,70 | 76,70 | -1,54% | 520,00 |
| 03.07.2025 | 78,90 | 78,90 | 77,90 | 77,90 | -0,38% | 1.599,00 |
| 02.07.2025 | 78,10 | 80,50 | 78,10 | 78,20 | 0,26% | 1.036,00 |
| 01.07.2025 | 80,60 | 80,90 | 78,00 | 78,00 | -2,74% | 1.037,00 |
| 30.06.2025 | 79,60 | 80,20 | 78,60 | 80,20 | 3,08% | 1.352,00 |
| 27.06.2025 | 78,00 | 78,90 | 77,00 | 77,80 | 1,17% | 1.085,00 |
| 26.06.2025 | 76,10 | 77,10 | 75,20 | 76,90 | 2,26% | 968,00 |
| 25.06.2025 | 75,70 | 75,90 | 75,00 | 75,20 | 0,67% | 1.404,00 |
| 24.06.2025 | 75,20 | 76,20 | 73,90 | 74,70 | 1,63% | 3.640,00 |
| 23.06.2025 | 71,90 | 73,50 | 71,90 | 73,50 | 0,68% | 2.389,00 |
| 20.06.2025 | 73,40 | 73,70 | 72,00 | 73,00 | -0,54% | 321,00 |
| 19.06.2025 | 74,00 | 74,70 | 73,10 | 73,40 | -1,34% | 416,00 |
| 18.06.2025 | 74,80 | 76,00 | 73,40 | 74,40 | -5,22% | 3.193,00 |
| 17.06.2025 | 77,90 | 79,10 | 75,50 | 78,50 | 1,42% | 3.064,00 |
| 16.06.2025 | 78,20 | 80,50 | 77,40 | 77,40 | -1,78% | 1.049,00 |
| 13.06.2025 | 78,80 | 79,90 | 78,80 | 78,80 | -2,60% | 1.855,00 |
| 12.06.2025 | 80,30 | 81,90 | 79,00 | 80,90 | 1,51% | 942,00 |
| 11.06.2025 | 78,70 | 79,70 | 78,70 | 79,70 | 1,14% | 1.336,00 |
| 10.06.2025 | 82,00 | 82,00 | 78,30 | 78,80 | -3,19% | 2.451,00 |
| 09.06.2025 | 81,00 | 82,30 | 80,50 | 81,40 | 1,75% | 562,00 |
| 06.06.2025 | 80,70 | 81,20 | 79,70 | 80,00 | 0,00% | 717,00 |
| 05.06.2025 | 78,20 | 80,80 | 78,20 | 80,00 | 3,76% | 678,00 |
| 04.06.2025 | 76,80 | 77,40 | 75,30 | 77,10 | -0,52% | 2.478,00 |
| 03.06.2025 | 78,90 | 78,90 | 76,10 | 77,50 | 0,00% | 835,00 |
| 02.06.2025 | 78,20 | 78,40 | 76,70 | 77,50 | -0,51% | 576,00 |
| 30.05.2025 | 77,10 | 78,30 | 75,00 | 77,90 | -0,26% | 2.106,00 |
| 29.05.2025 | 79,90 | 79,90 | 77,70 | 78,10 | -2,38% | 296,00 |
| 28.05.2025 | 82,60 | 82,60 | 77,80 | 80,00 | -7,41% | 7.073,00 |
| 27.05.2025 | 86,30 | 86,90 | 84,90 | 86,40 | -1,37% | 865,00 |
| 26.05.2025 | 83,60 | 87,60 | 83,60 | 87,60 | 5,80% | 4.521,00 |
| 23.05.2025 | 82,30 | 82,80 | 78,40 | 82,80 | 0,24% | 1.195,00 |