77,350€
-0,39%
Echtzeit-Aktienkurs Strabag SE
Bid:
Ask:
Aktienkurse zur Strabag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 77,50 | 78,10 | 76,70 | 77,50 | -0,19% | 18.880,00 |
| 30.05.2025 | 78,00 | 78,30 | 76,10 | 77,65 | -0,32% | 6.161,00 |
| 29.05.2025 | 80,30 | 80,30 | 77,10 | 77,90 | -2,32% | 8.900,00 |
| 28.05.2025 | 81,50 | 82,85 | 77,60 | 79,75 | -0,37% | 22.606,00 |
| 27.05.2025 | 87,00 | 87,60 | 76,50 | 80,05 | -8,67% | 32.166,00 |
| 26.05.2025 | 84,40 | 87,90 | 84,10 | 87,65 | 4,84% | 18.307,00 |
| 23.05.2025 | 81,90 | 83,80 | 78,80 | 83,60 | 2,08% | 9.898,00 |
| 22.05.2025 | 84,10 | 84,50 | 81,25 | 81,90 | -1,03% | 5.306,00 |
| 21.05.2025 | 84,30 | 84,60 | 82,30 | 82,75 | -1,72% | 5.378,00 |
| 20.05.2025 | 85,50 | 85,80 | 82,10 | 84,20 | -1,69% | 8.401,00 |
| 19.05.2025 | 81,10 | 86,05 | 79,95 | 85,65 | 5,81% | 16.422,00 |
| 16.05.2025 | 81,40 | 82,50 | 79,10 | 80,95 | -0,67% | 5.294,00 |
| 15.05.2025 | 80,55 | 82,90 | 79,20 | 81,50 | 0,93% | 5.030,00 |
| 14.05.2025 | 79,95 | 81,00 | 79,25 | 80,75 | 0,81% | 3.320,00 |
| 13.05.2025 | 80,85 | 81,15 | 79,55 | 80,10 | -0,99% | 4.360,00 |
| 12.05.2025 | 82,00 | 83,40 | 79,20 | 80,90 | -0,43% | 10.183,00 |
| 09.05.2025 | 82,30 | 82,70 | 79,00 | 81,25 | -1,28% | 8.355,00 |
| 08.05.2025 | 82,40 | 83,30 | 81,15 | 82,30 | 1,73% | 5.735,00 |
| 07.05.2025 | 82,90 | 83,20 | 79,00 | 80,90 | -1,28% | 7.503,00 |
| 06.05.2025 | 83,75 | 84,80 | 78,60 | 81,95 | -2,32% | 19.176,00 |
| 05.05.2025 | 82,65 | 84,80 | 81,70 | 83,90 | 3,45% | 14.483,00 |
| 02.05.2025 | 77,80 | 86,00 | 77,60 | 81,10 | 4,78% | 14.967,00 |
| 30.04.2025 | 77,00 | 77,90 | 75,30 | 77,40 | 0,85% | 8.175,00 |
| 29.04.2025 | 73,95 | 77,60 | 73,60 | 76,75 | 3,58% | 11.512,00 |
| 28.04.2025 | 71,80 | 74,80 | 69,45 | 74,10 | 6,08% | 15.113,00 |
| 25.04.2025 | 67,80 | 69,90 | 67,30 | 69,85 | 3,02% | 3.902,00 |
| 24.04.2025 | 70,00 | 70,00 | 66,60 | 67,80 | -3,07% | 5.571,00 |
| 23.04.2025 | 70,45 | 70,95 | 69,50 | 69,95 | -0,21% | 8.503,00 |
| 22.04.2025 | 70,00 | 70,40 | 68,60 | 70,10 | -0,21% | 6.707,00 |
| 17.04.2025 | 71,90 | 72,30 | 69,00 | 70,25 | -0,99% | 6.099,00 |
| 16.04.2025 | 71,35 | 71,75 | 70,55 | 70,95 | 1,72% | 14.450,00 |
| 15.04.2025 | 65,25 | 69,95 | 65,00 | 69,75 | 7,47% | 18.988,00 |
| 14.04.2025 | 65,00 | 65,80 | 64,00 | 64,90 | 0,23% | 6.125,00 |
| 11.04.2025 | 63,70 | 65,40 | 61,95 | 64,75 | 3,77% | 3.457,00 |
| 10.04.2025 | 66,70 | 67,40 | 61,60 | 62,40 | -5,74% | 8.405,00 |
| 09.04.2025 | 60,10 | 66,90 | 59,80 | 66,20 | 7,38% | 8.532,00 |
| 08.04.2025 | 63,00 | 65,50 | 60,60 | 61,65 | -1,36% | 11.527,00 |
| 07.04.2025 | 54,35 | 64,90 | 52,80 | 62,50 | 8,23% | 34.649,00 |
| 04.04.2025 | 65,00 | 65,20 | 57,50 | 57,75 | -11,15% | 25.064,00 |
| 03.04.2025 | 66,30 | 66,80 | 63,60 | 65,00 | -3,70% | 7.856,00 |
| 02.04.2025 | 67,45 | 67,55 | 66,30 | 67,50 | 0,07% | 3.146,00 |
| 01.04.2025 | 66,25 | 67,90 | 66,00 | 67,45 | 1,73% | 6.487,00 |
| 31.03.2025 | 67,60 | 67,60 | 64,85 | 66,30 | -1,41% | 7.636,00 |
| 28.03.2025 | 66,30 | 68,10 | 65,50 | 67,25 | 1,36% | 8.767,00 |
| 27.03.2025 | 67,80 | 68,10 | 66,10 | 66,35 | -2,14% | 9.427,00 |
| 26.03.2025 | 67,85 | 68,50 | 67,10 | 67,80 | -0,22% | 6.959,00 |
| 25.03.2025 | 67,30 | 68,50 | 66,60 | 67,95 | 0,82% | 7.887,00 |
| 24.03.2025 | 67,80 | 68,70 | 66,40 | 67,40 | 0,07% | 16.699,00 |
| 21.03.2025 | 64,70 | 67,40 | 63,35 | 67,35 | 4,91% | 11.311,00 |
| 20.03.2025 | 66,20 | 67,00 | 63,70 | 64,20 | -3,68% | 15.407,00 |
| 19.03.2025 | 68,80 | 70,80 | 63,60 | 66,65 | -6,39% | 87.644,00 |
| 18.03.2025 | 73,10 | 75,80 | 68,50 | 71,20 | -3,00% | 67.135,00 |
| 17.03.2025 | 75,35 | 76,70 | 70,00 | 73,40 | -1,94% | 75.779,00 |
| 14.03.2025 | 68,70 | 74,95 | 67,55 | 74,85 | 9,43% | 36.056,00 |
| 13.03.2025 | 68,40 | 70,00 | 67,00 | 68,40 | 1,56% | 7.963,00 |
| 12.03.2025 | 70,45 | 71,00 | 66,50 | 67,35 | -5,34% | 16.824,00 |
| 11.03.2025 | 64,80 | 72,00 | 64,80 | 71,15 | 8,63% | 16.573,00 |
| 10.03.2025 | 72,75 | 73,50 | 62,60 | 65,50 | -10,70% | 44.167,00 |
| 07.03.2025 | 70,70 | 73,70 | 70,50 | 73,35 | 2,73% | 23.441,00 |
| 06.03.2025 | 70,20 | 73,15 | 67,20 | 71,40 | 1,28% | 51.081,00 |
| 05.03.2025 | 66,20 | 72,80 | 64,40 | 70,50 | 6,74% | 67.388,00 |
| 04.03.2025 | 61,60 | 67,50 | 56,80 | 66,05 | 8,81% | 41.482,00 |
| 03.03.2025 | 58,60 | 62,00 | 57,45 | 60,70 | 7,15% | 20.822,00 |
| 28.02.2025 | 58,20 | 58,40 | 55,30 | 56,65 | -1,90% | 5.510,00 |
| 27.02.2025 | 58,40 | 58,80 | 56,85 | 57,75 | -0,94% | 7.446,00 |
| 26.02.2025 | 56,65 | 58,80 | 55,10 | 58,30 | 4,11% | 8.897,00 |
| 25.02.2025 | 54,60 | 56,50 | 54,50 | 56,00 | 3,61% | 8.741,00 |
| 24.02.2025 | 55,75 | 55,80 | 53,90 | 54,05 | -1,82% | 5.103,00 |
| 21.02.2025 | 55,70 | 56,15 | 54,00 | 55,05 | -1,26% | 7.327,00 |
| 20.02.2025 | 55,55 | 56,45 | 53,40 | 55,75 | 0,54% | 9.511,00 |
| 19.02.2025 | 52,30 | 55,50 | 52,30 | 55,45 | 5,52% | 10.057,00 |
| 18.02.2025 | 52,30 | 53,00 | 51,75 | 52,55 | 0,67% | 7.327,00 |
| 17.02.2025 | 51,80 | 52,60 | 51,40 | 52,20 | 0,77% | 7.630,00 |
| 14.02.2025 | 53,70 | 53,70 | 50,60 | 51,80 | -4,69% | 14.312,00 |
| 13.02.2025 | 49,18 | 54,90 | 48,78 | 54,35 | 10,58% | 13.631,00 |
| 12.02.2025 | 48,08 | 49,40 | 47,70 | 49,15 | 2,29% | 4.328,00 |
| 11.02.2025 | 47,15 | 48,25 | 47,05 | 48,05 | 2,07% | 3.145,00 |
| 10.02.2025 | 47,15 | 47,50 | 46,85 | 47,08 | 0,48% | 2.930,00 |
| 07.02.2025 | 47,58 | 48,00 | 46,80 | 46,85 | -1,37% | 973,00 |
| 06.02.2025 | 46,00 | 48,10 | 45,63 | 47,50 | 3,66% | 4.474,00 |
| 05.02.2025 | 45,58 | 45,90 | 44,80 | 45,83 | 0,22% | 1.134,00 |
| 04.02.2025 | 45,73 | 45,83 | 44,60 | 45,73 | 0,22% | 2.737,00 |
| 03.02.2025 | 45,93 | 46,35 | 44,55 | 45,63 | -1,78% | 4.240,00 |
| 31.01.2025 | 47,10 | 47,60 | 46,25 | 46,45 | -1,12% | 4.987,00 |
| 30.01.2025 | 47,40 | 48,10 | 46,55 | 46,98 | -0,79% | 5.259,00 |
| 29.01.2025 | 46,48 | 47,63 | 46,05 | 47,35 | 2,60% | 7.646,00 |
| 28.01.2025 | 43,95 | 46,95 | 43,70 | 46,15 | 5,13% | 9.988,00 |
| 27.01.2025 | 42,63 | 44,38 | 42,40 | 43,90 | 3,66% | 19.105,00 |
| 24.01.2025 | 41,93 | 42,45 | 41,60 | 42,35 | 1,44% | 1.046,00 |
| 23.01.2025 | 42,05 | 42,25 | 41,30 | 41,75 | -0,24% | 1.199,00 |
| 22.01.2025 | 42,50 | 42,50 | 41,50 | 41,85 | -1,53% | 887,00 |
| 21.01.2025 | 42,10 | 42,50 | 41,40 | 42,50 | 0,71% | 2.211,00 |
| 20.01.2025 | 42,30 | 42,30 | 40,80 | 42,20 | -0,12% | 6.551,00 |
| 17.01.2025 | 41,55 | 43,00 | 41,55 | 42,25 | 2,42% | 4.246,00 |
| 16.01.2025 | 41,25 | 41,60 | 41,05 | 41,25 | 0,12% | 1.064,00 |
| 15.01.2025 | 41,55 | 41,80 | 40,65 | 41,20 | -1,55% | 2.716,00 |
| 14.01.2025 | 41,95 | 41,95 | 41,25 | 41,85 | -0,24% | 3.103,00 |
| 13.01.2025 | 41,50 | 41,95 | 41,40 | 41,95 | 0,48% | 2.443,00 |
| 10.01.2025 | 41,25 | 42,15 | 41,25 | 41,75 | 1,71% | 3.760,00 |
| 09.01.2025 | 41,00 | 41,45 | 40,95 | 41,05 | -0,61% | 6.275,00 |