66,950€
-0,74%
Echtzeit-Aktienkurs Strabag SE
Bid:
Ask:
Aktienkurse zur Strabag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 67,45 | 67,50 | 67,25 | 67,25 | -0,30% | 153,00 |
| 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 |
| 08.01.2025 | 41,25 | 41,60 | 41,00 | 41,30 | -0,36% | 2.566,00 |
| 07.01.2025 | 41,05 | 41,45 | 40,95 | 41,45 | 0,12% | 2.906,00 |
| 06.01.2025 | 40,90 | 41,45 | 40,65 | 41,40 | 1,35% | 3.882,00 |
| 03.01.2025 | 40,35 | 40,85 | 40,35 | 40,85 | 0,99% | 1.726,00 |
| 02.01.2025 | 40,10 | 40,85 | 40,00 | 40,45 | 1,51% | 2.649,00 |
| 30.12.2024 | 40,00 | 40,80 | 39,85 | 39,85 | -0,62% | 4.104,00 |
| 27.12.2024 | 40,10 | 40,85 | 39,85 | 40,10 | -0,25% | 3.631,00 |
| 23.12.2024 | 39,65 | 40,20 | 39,60 | 40,20 | 0,75% | 2.547,00 |
| 20.12.2024 | 39,50 | 39,90 | 38,75 | 39,90 | 0,50% | 1.614,00 |
| 19.12.2024 | 40,00 | 40,40 | 39,50 | 39,70 | -1,98% | 2.365,00 |
| 18.12.2024 | 40,25 | 40,70 | 40,05 | 40,50 | 0,62% | 727,00 |
| 17.12.2024 | 40,75 | 40,75 | 40,05 | 40,25 | -0,98% | 1.377,00 |
| 16.12.2024 | 41,00 | 41,00 | 40,20 | 40,65 | -1,09% | 720,00 |
| 13.12.2024 | 40,30 | 41,10 | 40,05 | 41,10 | 2,62% | 3.629,00 |
| 12.12.2024 | 40,85 | 40,85 | 40,05 | 40,05 | -1,96% | 1.020,00 |
| 11.12.2024 | 40,90 | 41,25 | 40,65 | 40,85 | 0,37% | 1.371,00 |
| 10.12.2024 | 41,20 | 41,35 | 40,65 | 40,70 | -1,09% | 1.796,00 |
| 09.12.2024 | 39,95 | 41,45 | 39,70 | 41,15 | 3,78% | 6.338,00 |
| 06.12.2024 | 38,85 | 39,90 | 38,85 | 39,65 | 2,19% | 2.994,00 |
| 05.12.2024 | 39,65 | 39,95 | 38,70 | 38,80 | -2,14% | 2.205,00 |
| 04.12.2024 | 39,25 | 39,95 | 39,00 | 39,65 | 1,02% | 2.905,00 |
| 03.12.2024 | 39,10 | 39,30 | 39,00 | 39,25 | 0,38% | 1.801,00 |
| 02.12.2024 | 38,45 | 39,40 | 38,35 | 39,10 | 0,51% | 1.644,00 |
| 29.11.2024 | 38,60 | 38,95 | 38,05 | 38,90 | 0,91% | 2.060,00 |
| 28.11.2024 | 38,45 | 38,80 | 37,90 | 38,55 | 0,65% | 1.531,00 |
| 27.11.2024 | 38,00 | 38,30 | 37,20 | 38,30 | 0,52% | 2.935,00 |
| 26.11.2024 | 38,40 | 38,60 | 38,10 | 38,10 | -0,78% | 2.047,00 |
| 25.11.2024 | 39,05 | 39,15 | 38,40 | 38,40 | -1,29% | 3.747,00 |
| 22.11.2024 | 38,80 | 39,20 | 38,55 | 38,90 | 0,91% | 1.973,00 |
| 21.11.2024 | 38,60 | 38,85 | 38,15 | 38,55 | 0,26% | 762,00 |
| 20.11.2024 | 38,95 | 39,15 | 38,20 | 38,45 | -1,28% | 2.624,00 |
| 19.11.2024 | 39,00 | 39,05 | 38,45 | 38,95 | 0,26% | 1.276,00 |
| 18.11.2024 | 39,10 | 39,25 | 38,65 | 38,85 | 0,00% | 3.164,00 |
| 15.11.2024 | 38,65 | 39,10 | 38,65 | 38,85 | 1,04% | 4.578,00 |
| 14.11.2024 | 38,30 | 38,70 | 37,85 | 38,45 | 1,45% | 4.308,00 |
| 13.11.2024 | 37,80 | 37,95 | 37,70 | 37,90 | 0,26% | 1.824,00 |
| 12.11.2024 | 38,00 | 38,00 | 37,65 | 37,80 | -0,53% | 1.809,00 |
| 11.11.2024 | 37,65 | 38,15 | 37,65 | 38,00 | 0,93% | 1.556,00 |
| 08.11.2024 | 38,45 | 38,45 | 37,60 | 37,65 | -2,21% | 2.720,00 |
| 07.11.2024 | 37,60 | 38,55 | 37,55 | 38,50 | 1,99% | 1.592,00 |