77,250€
-0,83%
Echtzeit-Aktienkurs Strabag SE
Bid:
Ask:
Aktienkurse zur Strabag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 78,20 | 78,40 | 76,70 | 77,50 | -0,51% | 320,00 |
| 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 |
| 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 |