74,850€
-5,61%
Echtzeit-Aktienkurs Strabag SE
Bid:
Ask:
Aktienkurse zur Strabag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 79,70 | 79,70 | 73,70 | 75,50 | -4,79% | 17.083,00 |
| 14.10.2025 | 83,40 | 84,00 | 79,00 | 79,30 | -5,93% | 11.765,00 |
| 13.10.2025 | 84,60 | 86,30 | 83,20 | 84,30 | -0,12% | 9.206,00 |
| 10.10.2025 | 87,20 | 87,55 | 84,05 | 84,40 | -2,14% | 6.572,00 |
| 09.10.2025 | 83,60 | 86,40 | 83,10 | 86,25 | 3,73% | 15.430,00 |
| 08.10.2025 | 80,10 | 84,15 | 80,10 | 83,15 | 2,21% | 9.314,00 |
| 07.10.2025 | 79,05 | 81,35 | 78,70 | 81,35 | 3,30% | 5.316,00 |
| 06.10.2025 | 79,00 | 79,00 | 77,30 | 78,75 | 0,19% | 10.868,00 |
| 03.10.2025 | 79,05 | 80,15 | 78,55 | 78,60 | -1,19% | 3.816,00 |
| 02.10.2025 | 78,90 | 79,80 | 77,90 | 79,55 | 1,79% | 3.361,00 |
| 01.10.2025 | 77,60 | 78,70 | 76,35 | 78,15 | 1,17% | 4.232,00 |
| 30.09.2025 | 77,10 | 77,90 | 76,50 | 77,25 | -0,06% | 4.162,00 |
| 29.09.2025 | 77,40 | 78,60 | 76,05 | 77,30 | -0,06% | 9.704,00 |
| 26.09.2025 | 76,10 | 77,75 | 75,60 | 77,35 | 2,18% | 2.670,00 |
| 25.09.2025 | 77,95 | 77,95 | 75,70 | 75,70 | -3,44% | 1.680,00 |
| 24.09.2025 | 78,40 | 79,50 | 77,20 | 78,40 | -0,95% | 2.771,00 |
| 23.09.2025 | 79,70 | 79,90 | 78,90 | 79,15 | -0,25% | 360,00 |
| 22.09.2025 | 79,70 | 79,90 | 77,20 | 79,35 | 0,57% | 6.107,00 |
| 19.09.2025 | 78,90 | 79,00 | 78,60 | 78,90 | 0,25% | 18,00 |
| 18.09.2025 | 78,30 | 79,90 | 77,80 | 78,70 | 1,55% | 4.801,00 |
| 17.09.2025 | 78,15 | 78,45 | 76,80 | 77,50 | -1,59% | 2.192,00 |
| 16.09.2025 | 79,50 | 79,50 | 77,10 | 78,75 | -0,44% | 2.799,00 |
| 15.09.2025 | 78,30 | 79,60 | 77,80 | 79,10 | 0,96% | 3.826,00 |
| 12.09.2025 | 79,50 | 79,70 | 77,60 | 78,35 | 0,58% | 3.626,00 |
| 11.09.2025 | 78,00 | 78,00 | 77,70 | 77,90 | -0,26% | 5,00 |
| 10.09.2025 | 78,20 | 79,25 | 77,90 | 78,10 | -0,19% | 3.909,00 |
| 09.09.2025 | 76,50 | 78,70 | 76,05 | 78,25 | 3,37% | 4.701,00 |
| 08.09.2025 | 75,20 | 75,90 | 75,20 | 75,70 | 0,33% | 86,00 |
| 05.09.2025 | 76,20 | 76,80 | 74,55 | 75,45 | -0,46% | 7.465,00 |
| 04.09.2025 | 75,05 | 76,25 | 74,90 | 75,80 | 0,20% | 3.824,00 |
| 03.09.2025 | 77,20 | 77,80 | 74,55 | 75,65 | -2,13% | 8.378,00 |
| 02.09.2025 | 78,35 | 78,70 | 75,30 | 77,30 | -1,28% | 8.032,00 |
| 01.09.2025 | 78,10 | 80,00 | 76,80 | 78,30 | -1,01% | 6.214,00 |
| 29.08.2025 | 79,70 | 80,10 | 78,05 | 79,10 | -0,38% | 7.173,00 |
| 28.08.2025 | 83,00 | 85,80 | 78,65 | 79,40 | -3,17% | 14.459,00 |
| 27.08.2025 | 81,20 | 82,80 | 80,45 | 82,00 | 0,80% | 4.063,00 |
| 26.08.2025 | 83,00 | 83,00 | 80,50 | 81,35 | -2,98% | 6.597,00 |
| 25.08.2025 | 87,45 | 87,50 | 82,40 | 83,85 | -3,95% | 8.307,00 |
| 22.08.2025 | 87,45 | 88,75 | 86,60 | 87,30 | -0,85% | 5.741,00 |
| 21.08.2025 | 91,50 | 92,80 | 85,50 | 88,05 | -3,72% | 10.598,00 |
| 20.08.2025 | 91,75 | 92,30 | 89,80 | 91,45 | -0,27% | 8.114,00 |
| 19.08.2025 | 88,50 | 92,90 | 88,20 | 91,70 | 3,73% | 14.570,00 |
| 18.08.2025 | 87,30 | 89,40 | 86,70 | 88,40 | 2,49% | 11.329,00 |
| 15.08.2025 | 86,70 | 87,10 | 85,80 | 86,25 | -0,46% | 4.094,00 |
| 14.08.2025 | 86,30 | 86,80 | 85,30 | 86,65 | 0,23% | 5.820,00 |
| 13.08.2025 | 86,30 | 86,90 | 85,30 | 86,45 | 0,88% | 7.542,00 |
| 12.08.2025 | 84,95 | 87,00 | 84,60 | 85,70 | 1,90% | 9.357,00 |
| 11.08.2025 | 83,60 | 85,70 | 83,20 | 84,10 | 0,36% | 22.336,00 |
| 08.08.2025 | 81,50 | 84,40 | 81,30 | 83,80 | 2,82% | 9.606,00 |
| 07.08.2025 | 78,95 | 82,90 | 78,30 | 81,50 | 3,89% | 7.810,00 |
| 06.08.2025 | 79,55 | 79,75 | 77,05 | 78,45 | -1,13% | 2.751,00 |
| 05.08.2025 | 80,20 | 81,30 | 78,40 | 79,35 | -0,63% | 2.523,00 |
| 04.08.2025 | 79,75 | 81,40 | 79,30 | 79,85 | 0,00% | 3.293,00 |
| 01.08.2025 | 83,40 | 83,60 | 78,85 | 79,85 | -3,50% | 5.394,00 |
| 31.07.2025 | 82,95 | 83,70 | 81,65 | 82,75 | 0,61% | 5.985,00 |
| 30.07.2025 | 81,10 | 82,90 | 80,10 | 82,25 | 1,61% | 7.899,00 |
| 29.07.2025 | 80,10 | 81,30 | 79,20 | 80,95 | 0,43% | 8.518,00 |
| 28.07.2025 | 80,30 | 80,70 | 78,75 | 80,60 | 1,26% | 6.271,00 |
| 25.07.2025 | 78,85 | 79,80 | 78,55 | 79,60 | 0,95% | 4.290,00 |
| 24.07.2025 | 78,30 | 80,40 | 77,70 | 78,85 | 0,64% | 6.943,00 |
| 23.07.2025 | 78,00 | 78,95 | 77,30 | 78,35 | 0,58% | 4.496,00 |
| 22.07.2025 | 77,60 | 78,90 | 76,70 | 77,90 | 0,84% | 4.570,00 |
| 21.07.2025 | 76,30 | 79,20 | 76,20 | 77,25 | 0,85% | 5.111,00 |
| 18.07.2025 | 77,60 | 78,35 | 76,35 | 76,60 | -1,23% | 4.662,00 |
| 17.07.2025 | 77,20 | 77,80 | 77,00 | 77,55 | 0,71% | 2.689,00 |
| 16.07.2025 | 78,40 | 78,90 | 76,45 | 77,00 | -1,97% | 6.230,00 |
| 15.07.2025 | 78,90 | 79,50 | 78,10 | 78,55 | -1,07% | 2.711,00 |
| 14.07.2025 | 79,20 | 79,95 | 78,60 | 79,40 | -0,69% | 3.351,00 |
| 11.07.2025 | 78,90 | 80,35 | 78,50 | 79,95 | 0,76% | 4.209,00 |
| 10.07.2025 | 78,95 | 80,00 | 78,50 | 79,35 | 0,63% | 5.086,00 |
| 09.07.2025 | 79,50 | 80,25 | 78,60 | 78,85 | -0,38% | 3.864,00 |
| 08.07.2025 | 79,90 | 79,90 | 77,45 | 79,15 | 0,64% | 2.679,00 |
| 07.07.2025 | 75,80 | 79,20 | 75,60 | 78,65 | 3,69% | 7.019,00 |
| 04.07.2025 | 77,45 | 78,45 | 75,10 | 75,85 | -2,57% | 3.577,00 |
| 03.07.2025 | 78,70 | 78,70 | 77,40 | 77,85 | -1,02% | 4.122,00 |
| 02.07.2025 | 79,10 | 79,90 | 77,80 | 78,65 | -0,44% | 5.045,00 |
| 01.07.2025 | 80,90 | 80,95 | 77,60 | 79,00 | -2,35% | 5.249,00 |
| 30.06.2025 | 78,60 | 80,90 | 78,30 | 80,90 | 3,25% | 8.656,00 |
| 27.06.2025 | 77,00 | 78,90 | 76,45 | 78,35 | 0,26% | 5.921,00 |
| 26.06.2025 | 75,90 | 79,20 | 74,80 | 78,15 | 3,92% | 4.501,00 |
| 25.06.2025 | 75,20 | 76,05 | 74,80 | 75,20 | -0,07% | 3.572,00 |
| 24.06.2025 | 74,30 | 75,95 | 74,20 | 75,25 | 2,45% | 6.294,00 |
| 23.06.2025 | 73,00 | 73,70 | 72,10 | 73,45 | 0,89% | 3.337,00 |
| 20.06.2025 | 73,05 | 74,10 | 72,45 | 72,80 | 0,21% | 3.934,00 |
| 19.06.2025 | 74,20 | 74,70 | 72,20 | 72,65 | -2,68% | 4.841,00 |
| 18.06.2025 | 75,15 | 76,20 | 74,00 | 74,65 | -3,74% | 11.016,00 |
| 17.06.2025 | 77,40 | 78,60 | 75,75 | 77,55 | -0,32% | 5.525,00 |
| 16.06.2025 | 77,60 | 79,75 | 77,25 | 77,80 | -1,46% | 7.047,00 |
| 13.06.2025 | 79,50 | 80,45 | 77,60 | 78,95 | -1,99% | 4.057,00 |
| 12.06.2025 | 78,60 | 80,80 | 77,70 | 80,55 | 1,58% | 2.906,00 |
| 11.06.2025 | 78,20 | 80,10 | 78,10 | 79,30 | 1,34% | 3.261,00 |
| 10.06.2025 | 81,60 | 81,90 | 78,25 | 78,25 | -3,75% | 7.412,00 |
| 09.06.2025 | 80,60 | 82,45 | 80,10 | 81,30 | 0,43% | 3.003,00 |
| 06.06.2025 | 80,80 | 81,30 | 79,95 | 80,95 | 1,06% | 5.763,00 |
| 05.06.2025 | 77,80 | 81,00 | 77,35 | 80,10 | 2,63% | 7.437,00 |
| 04.06.2025 | 76,80 | 78,05 | 75,60 | 78,05 | 2,16% | 6.337,00 |
| 03.06.2025 | 78,20 | 78,25 | 76,05 | 76,40 | -2,49% | 4.582,00 |
| 02.06.2025 | 77,50 | 79,15 | 76,70 | 78,35 | 0,90% | 22.073,00 |
| 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 |