86,550€
-3,40%
Echtzeit-Aktienkurs Strabag SE
Bid:
Ask:
Aktienkurse zur Strabag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 88,90 | 89,60 | 87,60 | 89,60 | 4,67% | 607,00 |
| 31.03.2026 | 84,10 | 86,40 | 84,10 | 85,60 | 2,64% | 176,00 |
| 30.03.2026 | 83,20 | 84,80 | 82,80 | 83,40 | -1,07% | 651,00 |
| 27.03.2026 | 85,20 | 85,20 | 83,20 | 84,30 | -1,06% | 526,00 |
| 26.03.2026 | 87,00 | 87,00 | 85,20 | 85,20 | -1,16% | 154,00 |
| 25.03.2026 | 85,80 | 87,50 | 85,80 | 86,20 | 1,17% | 42,00 |
| 24.03.2026 | 84,60 | 85,20 | 83,70 | 85,20 | 0,35% | 435,00 |
| 23.03.2026 | 81,90 | 86,40 | 80,90 | 84,90 | 0,12% | 2.111,00 |
| 20.03.2026 | 84,90 | 87,10 | 83,50 | 84,80 | -0,35% | 726,00 |
| 19.03.2026 | 86,40 | 86,40 | 85,00 | 85,10 | -2,96% | 888,00 |
| 18.03.2026 | 87,60 | 89,00 | 87,50 | 87,70 | 1,27% | 411,00 |
| 17.03.2026 | 84,80 | 87,60 | 84,70 | 86,60 | 0,58% | 617,00 |
| 16.03.2026 | 87,00 | 87,20 | 85,80 | 86,10 | -0,69% | 498,00 |
| 13.03.2026 | 87,40 | 88,00 | 86,20 | 86,70 | -1,92% | 375,00 |
| 12.03.2026 | 89,30 | 89,30 | 87,60 | 88,40 | -1,89% | 928,00 |
| 11.03.2026 | 89,50 | 90,30 | 89,50 | 90,10 | 0,11% | 256,00 |
| 10.03.2026 | 89,80 | 90,70 | 89,00 | 90,00 | 2,04% | 217,00 |
| 09.03.2026 | 86,10 | 88,20 | 85,40 | 88,20 | -1,78% | 529,00 |
| 06.03.2026 | 90,80 | 91,00 | 87,90 | 89,80 | -1,21% | 1.467,00 |
| 05.03.2026 | 93,60 | 93,90 | 90,20 | 90,90 | -2,26% | 1.463,00 |
| 04.03.2026 | 91,60 | 94,30 | 90,70 | 93,00 | 2,31% | 765,00 |
| 03.03.2026 | 93,10 | 93,10 | 89,80 | 90,90 | -2,99% | 1.640,00 |
| 02.03.2026 | 94,10 | 94,30 | 92,50 | 93,70 | -0,74% | 1.125,00 |
| 27.02.2026 | 95,40 | 95,50 | 94,40 | 94,40 | -1,15% | 551,00 |
| 26.02.2026 | 93,80 | 95,60 | 93,80 | 95,50 | 1,60% | 1.151,00 |
| 25.02.2026 | 93,90 | 94,40 | 92,50 | 94,00 | 0,32% | 407,00 |
| 24.02.2026 | 93,70 | 94,70 | 93,40 | 93,70 | -0,43% | 397,00 |
| 23.02.2026 | 93,60 | 95,20 | 93,20 | 94,10 | 0,43% | 2.063,00 |
| 20.02.2026 | 91,80 | 94,20 | 91,30 | 93,70 | 3,31% | 1.117,00 |
| 19.02.2026 | 88,70 | 92,20 | 87,90 | 90,70 | -6,78% | 3.191,00 |
| 18.02.2026 | 95,60 | 98,20 | 95,50 | 97,30 | 1,46% | 411,00 |
| 17.02.2026 | 96,90 | 96,90 | 94,00 | 95,90 | -1,24% | 778,00 |
| 16.02.2026 | 94,90 | 97,30 | 93,10 | 97,10 | 7,53% | 1.326,00 |
| 13.02.2026 | 88,10 | 90,80 | 86,80 | 90,30 | 0,56% | 1.261,00 |
| 12.02.2026 | 93,80 | 94,20 | 89,30 | 89,80 | -3,34% | 4.945,00 |
| 11.02.2026 | 92,00 | 92,90 | 90,70 | 92,90 | 1,53% | 694,00 |
| 10.02.2026 | 92,10 | 92,70 | 91,20 | 91,50 | -0,87% | 625,00 |
| 09.02.2026 | 89,30 | 92,60 | 89,30 | 92,30 | 2,56% | 1.336,00 |
| 06.02.2026 | 89,00 | 90,00 | 89,00 | 90,00 | 1,47% | 352,00 |
| 05.02.2026 | 89,30 | 89,30 | 87,30 | 88,70 | -0,67% | 1.294,00 |
| 04.02.2026 | 90,10 | 90,60 | 89,20 | 89,30 | -1,87% | 599,00 |
| 03.02.2026 | 89,00 | 91,20 | 89,00 | 91,00 | 2,71% | 1.511,00 |
| 02.02.2026 | 87,50 | 89,20 | 87,00 | 88,60 | 0,80% | 1.959,00 |
| 30.01.2026 | 88,20 | 88,90 | 87,50 | 87,90 | 0,46% | 1.133,00 |
| 29.01.2026 | 87,70 | 89,20 | 87,20 | 87,50 | -0,79% | 1.082,00 |
| 28.01.2026 | 89,10 | 89,10 | 87,70 | 88,20 | -1,56% | 1.430,00 |
| 27.01.2026 | 80,90 | 89,60 | 80,90 | 89,60 | 11,03% | 2.746,00 |
| 26.01.2026 | 81,80 | 82,00 | 80,30 | 80,70 | -1,47% | 2.334,00 |
| 23.01.2026 | 82,30 | 82,60 | 81,40 | 81,90 | -1,21% | 324,00 |
| 22.01.2026 | 80,00 | 82,90 | 79,80 | 82,90 | 4,94% | 1.736,00 |
| 21.01.2026 | 79,00 | 79,80 | 78,50 | 79,00 | 1,28% | 367,00 |
| 20.01.2026 | 80,00 | 80,00 | 78,00 | 78,00 | -4,06% | 1.066,00 |
| 19.01.2026 | 81,80 | 82,60 | 80,90 | 81,30 | -1,69% | 338,00 |
| 16.01.2026 | 82,80 | 83,00 | 82,70 | 82,70 | 0,12% | 476,00 |
| 15.01.2026 | 82,00 | 82,60 | 80,50 | 82,60 | 1,23% | 1.046,00 |
| 14.01.2026 | 83,60 | 83,70 | 81,60 | 81,60 | -1,57% | 1.187,00 |
| 13.01.2026 | 81,80 | 83,90 | 80,80 | 82,90 | 0,73% | 9.053,00 |
| 12.01.2026 | 81,10 | 82,70 | 80,90 | 82,30 | 1,23% | 373,00 |
| 09.01.2026 | 83,00 | 83,30 | 81,20 | 81,30 | -1,81% | 1.371,00 |
| 08.01.2026 | 83,50 | 83,90 | 82,40 | 82,80 | -0,96% | 435,00 |
| 07.01.2026 | 82,10 | 83,90 | 82,10 | 83,60 | 2,08% | 1.112,00 |
| 06.01.2026 | 82,10 | 82,70 | 81,20 | 81,90 | -1,33% | 239,00 |
| 05.01.2026 | 81,80 | 83,00 | 81,30 | 83,00 | 3,11% | 1.490,00 |
| 02.01.2026 | 81,50 | 81,60 | 80,00 | 80,50 | -0,25% | 1.517,00 |
| 30.12.2025 | 79,60 | 81,00 | 79,30 | 80,70 | 2,28% | 898,00 |
| 29.12.2025 | 80,20 | 80,50 | 78,20 | 78,90 | -1,13% | 1.848,00 |
| 23.12.2025 | 79,70 | 80,00 | 79,70 | 79,80 | 0,25% | 423,00 |
| 22.12.2025 | 79,30 | 80,10 | 78,70 | 79,60 | 0,38% | 531,00 |
| 19.12.2025 | 79,10 | 79,50 | 79,00 | 79,30 | 0,63% | 326,00 |
| 18.12.2025 | 77,50 | 78,80 | 77,50 | 78,80 | 1,03% | 470,00 |
| 17.12.2025 | 78,90 | 79,30 | 77,90 | 78,00 | -2,86% | 210,00 |
| 16.12.2025 | 80,00 | 80,40 | 78,80 | 80,30 | -0,25% | 1.350,00 |
| 15.12.2025 | 79,10 | 80,50 | 78,50 | 80,50 | 2,42% | 759,00 |
| 12.12.2025 | 78,70 | 79,10 | 78,00 | 78,60 | -0,25% | 354,00 |
| 11.12.2025 | 77,80 | 78,80 | 77,80 | 78,80 | 0,38% | 136,00 |
| 10.12.2025 | 79,40 | 79,40 | 78,30 | 78,50 | -0,76% | 290,00 |
| 09.12.2025 | 79,80 | 79,80 | 78,80 | 79,10 | -0,50% | 877,00 |
| 08.12.2025 | 78,50 | 79,60 | 78,50 | 79,50 | 0,51% | 985,00 |
| 05.12.2025 | 79,10 | 80,90 | 78,70 | 79,10 | 0,89% | 1.586,00 |
| 04.12.2025 | 79,50 | 79,50 | 77,90 | 78,40 | -0,88% | 1.690,00 |
| 03.12.2025 | 78,20 | 81,20 | 77,70 | 79,10 | 1,93% | 2.079,00 |
| 02.12.2025 | 77,10 | 78,00 | 77,10 | 77,60 | 0,26% | 3.044,00 |
| 01.12.2025 | 77,40 | 77,50 | 76,00 | 77,40 | 0,78% | 4.913,00 |
| 28.11.2025 | 76,90 | 77,30 | 76,50 | 76,80 | -0,13% | 780,00 |
| 27.11.2025 | 76,10 | 77,20 | 76,10 | 76,90 | 0,39% | 502,00 |
| 26.11.2025 | 77,00 | 77,50 | 76,20 | 76,60 | 0,26% | 3.078,00 |
| 25.11.2025 | 76,00 | 77,10 | 75,50 | 76,40 | 0,53% | 1.110,00 |
| 24.11.2025 | 73,90 | 76,30 | 73,90 | 76,00 | 4,25% | 2.342,00 |
| 21.11.2025 | 72,70 | 73,00 | 72,30 | 72,90 | -1,35% | 1.141,00 |
| 20.11.2025 | 72,50 | 74,40 | 72,50 | 73,90 | 1,65% | 762,00 |
| 19.11.2025 | 71,40 | 73,10 | 70,70 | 72,70 | 3,12% | 983,00 |
| 18.11.2025 | 70,80 | 71,20 | 70,10 | 70,50 | -1,12% | 1.358,00 |
| 17.11.2025 | 73,00 | 73,30 | 71,30 | 71,30 | -1,11% | 1.013,00 |
| 14.11.2025 | 72,30 | 72,30 | 70,70 | 72,10 | 1,98% | 1.431,00 |
| 13.11.2025 | 72,00 | 72,00 | 70,70 | 70,70 | 4,59% | 3.592,00 |
| 12.11.2025 | 66,40 | 67,60 | 66,40 | 67,60 | 1,50% | 280,00 |
| 11.11.2025 | 67,50 | 67,50 | 65,80 | 66,60 | -0,60% | 1.095,00 |
| 10.11.2025 | 66,30 | 67,50 | 66,20 | 67,00 | 3,24% | 573,00 |
| 07.11.2025 | 65,90 | 66,00 | 64,60 | 64,90 | -1,67% | 1.220,00 |
| 06.11.2025 | 66,30 | 66,70 | 65,70 | 66,00 | -1,49% | 772,00 |