66,000€
-1,35%
Echtzeit-Aktienkurs STRABAG SE
Bid:
Ask:
Aktienkurse zur STRABAG SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 64,20 | 66,60 | 63,10 | 66,00 | -1,35% | 1.063,00 |
| 02.04.2025 | 67,10 | 67,10 | 66,50 | 66,90 | -1,62% | 716,00 |
| 01.04.2025 | 66,70 | 68,00 | 65,80 | 68,00 | 3,50% | 1.178,00 |
| 31.03.2025 | 65,50 | 66,60 | 65,20 | 65,70 | -2,09% | 2.476,00 |
| 28.03.2025 | 66,00 | 67,10 | 65,20 | 67,10 | 0,45% | 595,00 |
| 27.03.2025 | 67,90 | 67,90 | 66,70 | 66,80 | -0,60% | 451,00 |
| 26.03.2025 | 67,80 | 69,00 | 66,70 | 67,20 | -1,90% | 4.615,00 |
| 25.03.2025 | 67,50 | 68,50 | 67,00 | 68,50 | 1,18% | 2.655,00 |
| 24.03.2025 | 67,50 | 68,80 | 66,50 | 67,70 | 1,80% | 3.133,00 |
| 21.03.2025 | 64,50 | 67,40 | 63,10 | 66,50 | 2,62% | 1.209,00 |
| 20.03.2025 | 66,60 | 66,60 | 63,60 | 64,80 | -2,41% | 2.572,00 |
| 19.03.2025 | 66,90 | 69,10 | 64,10 | 66,40 | -12,05% | 11.795,00 |
| 18.03.2025 | 73,00 | 76,00 | 72,60 | 75,50 | 5,30% | 2.468,00 |
| 17.03.2025 | 76,60 | 76,60 | 70,50 | 71,70 | -2,58% | 8.012,00 |
| 14.03.2025 | 67,20 | 74,20 | 67,20 | 73,60 | 9,69% | 5.686,00 |
| 13.03.2025 | 67,80 | 68,80 | 67,10 | 67,10 | -0,59% | 791,00 |
| 12.03.2025 | 70,20 | 70,20 | 67,30 | 67,50 | -1,46% | 415,00 |
| 11.03.2025 | 67,20 | 68,70 | 65,90 | 68,50 | 3,01% | 1.050,00 |
| 10.03.2025 | 72,90 | 73,00 | 63,00 | 66,50 | -10,26% | 5.452,00 |
| 07.03.2025 | 71,20 | 74,10 | 70,50 | 74,10 | 3,78% | 4.832,00 |
| 06.03.2025 | 69,50 | 72,70 | 68,40 | 71,40 | 4,39% | 10.012,00 |
| 05.03.2025 | 65,50 | 71,30 | 64,50 | 68,40 | 19,16% | 9.858,00 |
| 04.03.2025 | 61,00 | 61,00 | 57,00 | 57,40 | -3,69% | 3.392,00 |
| 03.03.2025 | 57,20 | 61,40 | 57,00 | 59,60 | 5,67% | 5.034,00 |
| 28.02.2025 | 57,60 | 57,70 | 55,70 | 56,40 | -3,75% | 336,00 |
| 27.02.2025 | 57,10 | 58,80 | 57,00 | 58,60 | 1,56% | 2.040,00 |
| 26.02.2025 | 56,00 | 57,70 | 55,90 | 57,70 | 4,15% | 1.951,00 |
| 25.02.2025 | 55,40 | 56,60 | 54,80 | 55,40 | 1,84% | 874,00 |
| 24.02.2025 | 55,60 | 55,60 | 54,00 | 54,40 | -0,91% | 864,00 |
| 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 |