77,350€
-1,09%
Echtzeit-Aktienkurs Strabag SE
Bid:
Ask:
Aktienkurse zur Strabag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 82,90 | 83,00 | 80,30 | 82,60 | -0,96% | 3.255,00 |
| 21.05.2025 | 84,10 | 84,40 | 82,70 | 83,40 | -0,95% | 2.851,00 |
| 20.05.2025 | 85,20 | 86,20 | 81,40 | 84,20 | -1,17% | 2.261,00 |
| 19.05.2025 | 80,10 | 86,70 | 80,10 | 85,20 | 6,10% | 3.656,00 |
| 16.05.2025 | 80,20 | 82,30 | 80,20 | 80,30 | 0,00% | 637,00 |
| 15.05.2025 | 80,40 | 80,80 | 79,20 | 80,30 | 0,37% | 494,00 |
| 14.05.2025 | 79,20 | 81,10 | 79,00 | 80,00 | -0,62% | 935,00 |
| 13.05.2025 | 80,60 | 80,80 | 79,40 | 80,50 | 0,75% | 430,00 |
| 12.05.2025 | 83,20 | 83,50 | 79,00 | 79,90 | -2,20% | 2.505,00 |
| 09.05.2025 | 82,90 | 82,90 | 81,70 | 81,70 | -0,97% | 500,00 |
| 08.05.2025 | 82,00 | 82,50 | 81,70 | 82,50 | 0,36% | 58,00 |
| 07.05.2025 | 81,10 | 82,20 | 79,20 | 82,20 | 1,23% | 634,00 |
| 06.05.2025 | 84,00 | 84,00 | 78,00 | 81,20 | -4,13% | 6.021,00 |
| 05.05.2025 | 82,30 | 85,00 | 81,70 | 84,70 | 3,17% | 2.278,00 |
| 02.05.2025 | 78,80 | 82,20 | 78,70 | 82,10 | 6,62% | 3.210,00 |
| 30.04.2025 | 75,80 | 77,80 | 75,70 | 77,00 | 1,72% | 1.417,00 |
| 29.04.2025 | 74,70 | 76,00 | 74,10 | 75,70 | 1,88% | 1.212,00 |
| 28.04.2025 | 69,30 | 74,30 | 69,30 | 74,30 | 7,06% | 2.490,00 |
| 25.04.2025 | 68,80 | 69,40 | 68,50 | 69,40 | 0,87% | 4.482,00 |
| 24.04.2025 | 69,50 | 69,70 | 67,80 | 68,80 | -2,41% | 1.064,00 |
| 23.04.2025 | 70,30 | 71,10 | 69,80 | 70,50 | 1,88% | 1.677,00 |
| 22.04.2025 | 69,70 | 70,90 | 69,20 | 69,20 | -1,28% | 756,00 |
| 17.04.2025 | 72,00 | 72,00 | 69,20 | 70,10 | -2,64% | 877,00 |
| 16.04.2025 | 70,20 | 72,00 | 69,10 | 72,00 | 2,42% | 4.158,00 |
| 15.04.2025 | 65,50 | 70,30 | 65,50 | 70,30 | 7,33% | 1.278,00 |
| 14.04.2025 | 66,00 | 66,00 | 65,00 | 65,50 | 2,66% | 1.781,00 |
| 11.04.2025 | 64,10 | 64,10 | 62,60 | 63,80 | 0,95% | 393,00 |
| 10.04.2025 | 72,00 | 72,00 | 62,20 | 63,20 | 2,60% | 2.139,00 |
| 09.04.2025 | 62,80 | 62,80 | 60,30 | 61,60 | -1,75% | 804,00 |
| 08.04.2025 | 61,50 | 63,90 | 61,20 | 62,70 | 5,20% | 1.062,00 |
| 07.04.2025 | 53,00 | 62,20 | 48,60 | 59,60 | -0,17% | 7.654,00 |
| 04.04.2025 | 64,20 | 64,20 | 58,50 | 59,70 | -9,55% | 3.915,00 |
| 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 |