54,900€
-0,36%
Echtzeit-Aktienkurs Strabag SE
Bid:
Ask:
Aktienkurse zur Strabag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 55,10 | 56,20 | 54,20 | 54,90 | -0,36% | 1.087,00 |
| 20.02.2025 | 54,50 | 55,10 | 53,80 | 55,10 | 0,55% | 1.099,00 |
| 19.02.2025 | 52,60 | 55,00 | 52,10 | 54,80 | 3,79% | 2.105,00 |
| 18.02.2025 | 52,30 | 52,80 | 52,00 | 52,80 | 0,96% | 149,00 |
| 17.02.2025 | 51,10 | 52,30 | 51,10 | 52,30 | 2,55% | 1.517,00 |
| 14.02.2025 | 52,00 | 52,50 | 50,50 | 51,00 | -4,67% | 4.064,00 |
| 13.02.2025 | 49,00 | 53,50 | 49,00 | 53,50 | 9,97% | 4.491,00 |
| 12.02.2025 | 47,85 | 48,85 | 47,85 | 48,65 | 2,10% | 409,00 |
| 11.02.2025 | 47,05 | 47,65 | 47,05 | 47,65 | 0,95% | 313,00 |
| 10.02.2025 | 46,45 | 47,60 | 46,20 | 47,20 | 0,21% | 264,00 |
| 07.02.2025 | 47,35 | 47,80 | 46,75 | 47,10 | -0,32% | 792,00 |
| 06.02.2025 | 46,05 | 47,25 | 45,70 | 47,25 | 3,96% | 1.813,00 |
| 05.02.2025 | 46,10 | 46,10 | 45,25 | 45,45 | -0,33% | 363,00 |
| 04.02.2025 | 45,70 | 45,70 | 45,40 | 45,60 | 0,11% | 290,00 |
| 03.02.2025 | 46,30 | 46,30 | 45,30 | 45,55 | -4,00% | 611,00 |
| 31.01.2025 | 46,65 | 47,45 | 46,65 | 47,45 | 0,00% | 438,00 |
| 30.01.2025 | 47,80 | 47,80 | 46,40 | 47,45 | 3,15% | 1.267,00 |
| 29.01.2025 | 46,05 | 46,05 | 46,00 | 46,00 | -0,86% | 5,00 |
| 28.01.2025 | 44,90 | 47,00 | 44,90 | 46,40 | 4,39% | 2.264,00 |
| 27.01.2025 | 42,60 | 44,45 | 42,60 | 44,45 | 5,46% | 1.458,00 |
| 24.01.2025 | 42,05 | 42,50 | 42,05 | 42,15 | 1,08% | 147,00 |
| 23.01.2025 | 42,05 | 42,05 | 41,70 | 41,70 | -0,12% | 25,00 |
| 22.01.2025 | 42,25 | 42,45 | 41,45 | 41,75 | -1,65% | 339,00 |
| 21.01.2025 | 41,60 | 42,55 | 41,45 | 42,45 | 0,59% | 735,00 |
| 20.01.2025 | 42,05 | 42,20 | 41,30 | 42,20 | -0,71% | 1.199,00 |
| 17.01.2025 | 42,00 | 42,50 | 42,00 | 42,50 | 2,66% | 425,00 |
| 16.01.2025 | 41,85 | 41,85 | 41,30 | 41,40 | 0,73% | 42,00 |
| 15.01.2025 | 42,10 | 42,10 | 41,10 | 41,10 | -1,67% | 422,00 |
| 14.01.2025 | 41,55 | 41,80 | 41,55 | 41,80 | 0,12% | 41,00 |
| 13.01.2025 | 42,00 | 42,00 | 41,70 | 41,75 | 1,33% | 652,00 |
| 10.01.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,36% | - |
| 09.01.2025 | 41,65 | 42,60 | 41,20 | 41,35 | 0,49% | 2.130,00 |
| 08.01.2025 | 40,60 | 41,70 | 40,60 | 41,15 | -0,36% | 267,00 |
| 07.01.2025 | 41,60 | 41,60 | 41,25 | 41,30 | 0,24% | 213,00 |
| 06.01.2025 | 41,50 | 41,50 | 41,20 | 41,20 | 1,98% | 149,00 |
| 03.01.2025 | 40,75 | 40,75 | 40,40 | 40,40 | 1,38% | 23,00 |
| 02.01.2025 | 40,40 | 40,40 | 39,85 | 39,85 | 0,50% | 52,00 |
| 30.12.2024 | 40,95 | 40,95 | 39,65 | 39,65 | -1,25% | 235,00 |
| 27.12.2024 | 40,15 | 40,15 | 40,15 | 40,15 | 0,50% | - |
| 23.12.2024 | 39,85 | 39,95 | 39,35 | 39,95 | 2,44% | 206,00 |
| 20.12.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -1,52% | 74,00 |
| 19.12.2024 | 40,95 | 40,95 | 39,60 | 39,60 | -2,22% | 605,00 |
| 18.12.2024 | 40,85 | 40,85 | 40,50 | 40,50 | 0,37% | 48,00 |
| 17.12.2024 | 40,35 | 40,35 | 40,35 | 40,35 | -0,74% | - |
| 16.12.2024 | 40,90 | 40,90 | 40,65 | 40,65 | 2,14% | 20,00 |
| 13.12.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -0,75% | 125,00 |
| 12.12.2024 | 41,00 | 41,00 | 39,90 | 40,10 | -1,84% | 113,00 |
| 11.12.2024 | 41,00 | 41,00 | 40,35 | 40,85 | 0,00% | 613,00 |
| 10.12.2024 | 41,50 | 41,50 | 40,85 | 40,85 | -0,73% | 10,00 |
| 09.12.2024 | 39,95 | 41,15 | 39,95 | 41,15 | 2,88% | 221,00 |
| 06.12.2024 | 39,55 | 40,00 | 39,50 | 40,00 | 2,43% | 1.805,00 |
| 05.12.2024 | 39,40 | 39,50 | 39,05 | 39,05 | -2,25% | 585,00 |
| 04.12.2024 | 39,55 | 39,95 | 39,55 | 39,95 | 1,91% | 53,00 |
| 03.12.2024 | 39,30 | 39,30 | 39,20 | 39,20 | 2,22% | 1,00 |
| 02.12.2024 | 38,75 | 39,10 | 38,35 | 38,35 | -0,78% | 518,00 |
| 29.11.2024 | 38,50 | 38,65 | 38,50 | 38,65 | 0,13% | 35,00 |
| 28.11.2024 | 38,80 | 38,85 | 38,20 | 38,60 | 2,12% | 232,00 |
| 27.11.2024 | 36,45 | 38,20 | 36,45 | 37,80 | -1,05% | 576,00 |
| 26.11.2024 | 38,20 | 38,50 | 38,20 | 38,20 | -0,78% | 225,00 |
| 25.11.2024 | 39,25 | 39,25 | 38,50 | 38,50 | -1,16% | 81,00 |
| 22.11.2024 | 38,95 | 38,95 | 38,95 | 38,95 | 0,91% | - |
| 21.11.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -0,13% | - |
| 20.11.2024 | 38,65 | 38,65 | 38,65 | 38,65 | -0,13% | - |
| 19.11.2024 | 38,70 | 38,70 | 38,70 | 38,70 | -0,90% | - |
| 18.11.2024 | 39,40 | 39,40 | 39,05 | 39,05 | -0,51% | 2,00 |
| 15.11.2024 | 39,10 | 39,25 | 38,50 | 39,25 | 1,68% | 181,00 |
| 14.11.2024 | 38,70 | 38,70 | 38,60 | 38,60 | 1,98% | 25,00 |
| 13.11.2024 | 37,95 | 38,00 | 37,85 | 37,85 | 0,13% | 475,00 |
| 12.11.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | 60,00 |
| 11.11.2024 | 37,00 | 38,20 | 37,00 | 38,20 | 1,73% | 129,00 |
| 08.11.2024 | 37,95 | 38,00 | 37,55 | 37,55 | -2,34% | 282,00 |
| 07.11.2024 | 38,20 | 38,45 | 38,20 | 38,45 | 2,26% | 612,00 |
| 06.11.2024 | 37,55 | 38,00 | 37,55 | 37,60 | 1,90% | 783,00 |
| 05.11.2024 | 37,00 | 37,00 | 36,90 | 36,90 | -0,27% | 2,00 |
| 04.11.2024 | 36,50 | 37,00 | 36,50 | 37,00 | 0,54% | 409,00 |
| 01.11.2024 | 36,95 | 37,15 | 36,55 | 36,80 | 0,41% | 363,00 |
| 31.10.2024 | 37,00 | 37,00 | 36,50 | 36,65 | -0,68% | 436,00 |
| 30.10.2024 | 36,90 | 36,90 | 36,90 | 36,90 | -1,60% | - |
| 29.10.2024 | 37,50 | 37,50 | 37,50 | 37,50 | -0,40% | - |
| 28.10.2024 | 37,30 | 37,65 | 37,30 | 37,65 | 0,80% | 2,00 |
| 25.10.2024 | 37,65 | 37,65 | 37,25 | 37,35 | -0,53% | 368,00 |
| 24.10.2024 | 37,50 | 37,55 | 37,50 | 37,55 | -0,53% | 50,00 |
| 23.10.2024 | 37,70 | 37,75 | 37,65 | 37,75 | -0,79% | 188,00 |
| 22.10.2024 | 38,05 | 38,05 | 38,05 | 38,05 | 0,93% | - |
| 21.10.2024 | 38,45 | 38,45 | 37,70 | 37,70 | -0,13% | 296,00 |
| 18.10.2024 | 37,85 | 37,85 | 37,75 | 37,75 | -0,53% | 100,00 |
| 17.10.2024 | 38,30 | 38,60 | 37,95 | 37,95 | -0,91% | 290,00 |
| 16.10.2024 | 37,95 | 38,30 | 37,35 | 38,30 | 2,00% | 1.492,00 |
| 15.10.2024 | 37,80 | 38,10 | 37,45 | 37,55 | -1,83% | 916,00 |
| 14.10.2024 | 37,90 | 38,30 | 37,80 | 38,25 | 1,06% | 1.077,00 |
| 11.10.2024 | 38,00 | 38,00 | 37,85 | 37,85 | -1,56% | 286,00 |
| 10.10.2024 | 38,30 | 38,45 | 38,30 | 38,45 | 2,26% | 1,00 |
| 09.10.2024 | 37,65 | 37,65 | 37,60 | 37,60 | -0,53% | 1.673,00 |
| 08.10.2024 | 37,55 | 37,80 | 37,55 | 37,80 | 1,34% | 115,00 |
| 07.10.2024 | 37,90 | 37,90 | 36,65 | 37,30 | -0,53% | 29,00 |
| 04.10.2024 | 37,50 | 37,50 | 37,50 | 37,50 | 0,40% | - |
| 03.10.2024 | 37,50 | 37,80 | 37,10 | 37,35 | -0,93% | 824,00 |
| 02.10.2024 | 37,50 | 37,70 | 37,40 | 37,70 | 0,00% | 159,00 |
| 01.10.2024 | 38,35 | 38,35 | 37,50 | 37,70 | -0,26% | 80,00 |
| 30.09.2024 | 38,60 | 38,60 | 37,55 | 37,80 | -2,20% | 1.109,00 |