87,850€
0,17%
Echtzeit-Aktienkurs Strabag SE
Bid:
Ask:
Aktienkurse zur Strabag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 89,10 | 89,40 | 87,40 | 87,70 | -1,85% | 2.906,00 |
| 11.03.2026 | 90,70 | 90,70 | 88,30 | 89,35 | -1,11% | 2.519,00 |
| 10.03.2026 | 88,05 | 90,75 | 87,60 | 90,35 | 2,38% | 3.510,00 |
| 09.03.2026 | 85,85 | 88,90 | 85,60 | 88,25 | -1,51% | 8.144,00 |
| 06.03.2026 | 90,90 | 91,15 | 88,15 | 89,60 | -0,72% | 3.913,00 |
| 05.03.2026 | 92,90 | 93,85 | 90,20 | 90,25 | -3,99% | 2.648,00 |
| 04.03.2026 | 91,15 | 94,70 | 90,10 | 94,00 | 2,84% | 5.249,00 |
| 03.03.2026 | 92,60 | 92,95 | 89,85 | 91,40 | -3,13% | 7.002,00 |
| 02.03.2026 | 90,90 | 95,10 | 88,70 | 94,35 | -0,53% | 10.772,00 |
| 27.02.2026 | 95,40 | 95,60 | 94,40 | 94,85 | -0,58% | 1.594,00 |
| 26.02.2026 | 94,20 | 95,90 | 92,80 | 95,40 | 1,98% | 3.457,00 |
| 25.02.2026 | 93,00 | 94,40 | 92,65 | 93,55 | 0,21% | 2.663,00 |
| 24.02.2026 | 94,70 | 94,70 | 92,80 | 93,35 | -0,90% | 2.876,00 |
| 23.02.2026 | 92,90 | 94,50 | 92,80 | 94,20 | 0,69% | 2.976,00 |
| 20.02.2026 | 90,50 | 94,20 | 90,10 | 93,55 | 3,54% | 6.441,00 |
| 19.02.2026 | 86,50 | 92,30 | 86,50 | 90,35 | 0,39% | 21.736,00 |
| 18.02.2026 | 96,90 | 98,30 | 89,30 | 90,00 | -6,83% | 21.763,00 |
| 17.02.2026 | 95,90 | 96,90 | 94,30 | 96,60 | 0,78% | 8.745,00 |
| 16.02.2026 | 91,00 | 97,80 | 90,60 | 95,85 | 6,32% | 11.014,00 |
| 13.02.2026 | 88,45 | 90,60 | 87,40 | 90,15 | 1,81% | 3.336,00 |
| 12.02.2026 | 92,90 | 94,80 | 87,60 | 88,55 | -4,63% | 14.536,00 |
| 11.02.2026 | 91,70 | 93,10 | 90,10 | 92,85 | 0,54% | 4.306,00 |
| 10.02.2026 | 92,90 | 92,90 | 91,05 | 92,35 | -0,22% | 1.423,00 |
| 09.02.2026 | 90,75 | 92,80 | 89,70 | 92,55 | 2,55% | 6.092,00 |
| 06.02.2026 | 88,50 | 90,50 | 88,30 | 90,25 | 1,75% | 2.577,00 |
| 05.02.2026 | 89,10 | 89,50 | 87,10 | 88,70 | 0,00% | 4.196,00 |
| 04.02.2026 | 90,70 | 90,90 | 88,10 | 88,70 | -1,39% | 5.864,00 |
| 03.02.2026 | 89,30 | 90,90 | 89,00 | 89,95 | 0,90% | 6.561,00 |
| 02.02.2026 | 87,30 | 89,50 | 87,00 | 89,15 | 1,60% | 3.827,00 |
| 30.01.2026 | 87,40 | 88,90 | 87,10 | 87,75 | 0,29% | 4.213,00 |
| 29.01.2026 | 87,70 | 89,40 | 87,10 | 87,50 | 0,06% | 6.806,00 |
| 28.01.2026 | 89,10 | 89,50 | 87,10 | 87,45 | -1,96% | 6.047,00 |
| 27.01.2026 | 81,10 | 89,75 | 80,20 | 89,20 | 10,53% | 34.523,00 |
| 26.01.2026 | 81,90 | 82,35 | 80,20 | 80,70 | -1,47% | 4.652,00 |
| 23.01.2026 | 82,90 | 83,10 | 81,20 | 81,90 | -0,97% | 2.217,00 |
| 22.01.2026 | 80,50 | 82,70 | 80,10 | 82,70 | 3,25% | 7.670,00 |
| 21.01.2026 | 78,50 | 80,30 | 78,40 | 80,10 | 1,97% | 4.791,00 |
| 20.01.2026 | 81,35 | 81,50 | 78,05 | 78,55 | -3,44% | 14.475,00 |
| 19.01.2026 | 83,30 | 83,50 | 81,10 | 81,35 | -1,81% | 7.747,00 |
| 16.01.2026 | 83,00 | 83,00 | 82,70 | 82,85 | 0,18% | 168,00 |
| 15.01.2026 | 82,50 | 83,00 | 80,80 | 82,70 | 0,00% | 3.630,00 |
| 14.01.2026 | 82,70 | 82,80 | 82,60 | 82,70 | 0,00% | 62,00 |
| 13.01.2026 | 82,70 | 83,00 | 80,70 | 82,70 | 0,67% | 5.039,00 |
| 12.01.2026 | 81,35 | 82,55 | 80,90 | 82,15 | -1,32% | 5.051,00 |
| 09.01.2026 | 83,40 | 83,40 | 83,10 | 83,25 | 0,18% | 137,00 |
| 08.01.2026 | 83,50 | 83,90 | 82,45 | 83,10 | -0,48% | 3.858,00 |
| 07.01.2026 | 82,60 | 83,90 | 82,40 | 83,50 | 1,52% | 7.064,00 |
| 06.01.2026 | 82,80 | 83,10 | 81,40 | 82,25 | -0,12% | 4.108,00 |
| 05.01.2026 | 81,20 | 82,90 | 81,00 | 82,35 | 2,43% | 4.379,00 |
| 02.01.2026 | 80,90 | 81,20 | 79,50 | 80,40 | 0,63% | 5.436,00 |
| 30.12.2025 | 78,80 | 79,90 | 78,70 | 79,90 | 1,33% | 546,00 |
| 29.12.2025 | 79,70 | 80,30 | 78,25 | 78,85 | -1,00% | 7.435,00 |
| 23.12.2025 | 79,50 | 79,95 | 78,80 | 79,65 | 0,25% | 2.589,00 |
| 22.12.2025 | 78,70 | 79,90 | 78,40 | 79,45 | 1,34% | 2.368,00 |
| 19.12.2025 | 78,95 | 79,50 | 78,10 | 78,40 | 0,64% | 4.176,00 |
| 18.12.2025 | 78,00 | 78,20 | 77,70 | 77,90 | -0,57% | 103,00 |
| 17.12.2025 | 79,80 | 80,30 | 78,05 | 78,35 | -2,00% | 6.974,00 |
| 16.12.2025 | 80,10 | 80,30 | 79,10 | 79,95 | 0,00% | 1.666,00 |
| 15.12.2025 | 78,40 | 80,65 | 78,10 | 79,95 | 2,04% | 5.538,00 |
| 12.12.2025 | 78,95 | 79,95 | 78,20 | 78,35 | 0,13% | 7.751,00 |
| 10.12.2025 | 79,40 | 79,50 | 78,00 | 78,25 | -1,20% | 3.300,00 |
| 09.12.2025 | 79,70 | 80,00 | 78,60 | 79,20 | -1,61% | 5.051,00 |
| 05.12.2025 | 78,50 | 80,80 | 78,30 | 80,50 | 2,94% | 4.160,00 |
| 04.12.2025 | 79,70 | 80,00 | 78,00 | 78,20 | -1,82% | 4.570,00 |
| 03.12.2025 | 77,75 | 80,40 | 77,70 | 79,65 | 2,31% | 8.998,00 |
| 02.12.2025 | 77,50 | 78,00 | 77,15 | 77,85 | 0,91% | 7.202,00 |
| 01.12.2025 | 77,80 | 77,80 | 76,10 | 77,15 | -0,13% | 4.798,00 |
| 28.11.2025 | 76,50 | 77,50 | 76,25 | 77,25 | 1,31% | 3.994,00 |
| 27.11.2025 | 77,10 | 77,70 | 75,10 | 76,25 | -1,23% | 7.217,00 |
| 26.11.2025 | 76,70 | 77,80 | 76,20 | 77,20 | 2,12% | 8.518,00 |
| 25.11.2025 | 76,00 | 76,00 | 75,50 | 75,60 | -0,40% | 1.067,00 |
| 24.11.2025 | 73,75 | 76,05 | 73,60 | 75,90 | 3,41% | 20.343,00 |
| 21.11.2025 | 73,20 | 73,80 | 71,95 | 73,40 | 4,26% | 4.216,00 |
| 19.11.2025 | 70,40 | 71,20 | 69,70 | 70,40 | -0,49% | 9.822,00 |
| 17.11.2025 | 72,40 | 73,30 | 70,75 | 70,75 | -0,91% | 7.178,00 |
| 14.11.2025 | 71,50 | 72,55 | 70,75 | 71,40 | 0,71% | 3.954,00 |
| 13.11.2025 | 69,00 | 71,85 | 68,80 | 70,90 | 2,75% | 8.879,00 |
| 12.11.2025 | 67,00 | 69,60 | 66,35 | 69,00 | 2,76% | 9.268,00 |
| 11.11.2025 | 67,60 | 67,80 | 65,80 | 67,15 | -0,74% | 6.651,00 |
| 10.11.2025 | 65,50 | 67,80 | 65,40 | 67,65 | 3,52% | 5.373,00 |
| 07.11.2025 | 65,30 | 65,60 | 65,10 | 65,35 | -0,68% | 1.259,00 |
| 06.11.2025 | 66,80 | 67,00 | 65,30 | 65,80 | -2,16% | 15.148,00 |
| 05.11.2025 | 68,30 | 68,85 | 66,60 | 67,25 | -1,90% | 3.414,00 |
| 04.11.2025 | 69,00 | 69,00 | 67,95 | 68,55 | 0,66% | 3.372,00 |
| 03.11.2025 | 67,10 | 68,70 | 67,00 | 68,10 | 1,19% | 3.387,00 |
| 31.10.2025 | 69,70 | 69,90 | 66,40 | 67,30 | -2,60% | 7.883,00 |
| 30.10.2025 | 68,70 | 69,70 | 68,45 | 69,10 | -1,36% | 1.230,00 |
| 29.10.2025 | 70,10 | 70,60 | 69,60 | 70,05 | 0,21% | 3.616,00 |
| 28.10.2025 | 70,60 | 71,00 | 69,35 | 69,90 | -2,31% | 23.299,00 |
| 27.10.2025 | 71,70 | 72,00 | 70,70 | 71,55 | 1,71% | 2.624,00 |
| 24.10.2025 | 72,40 | 72,50 | 69,40 | 70,35 | -2,83% | 11.380,00 |
| 23.10.2025 | 72,90 | 73,30 | 71,60 | 72,40 | -0,55% | 3.143,00 |
| 22.10.2025 | 73,10 | 73,30 | 71,60 | 72,80 | -1,22% | 5.369,00 |
| 21.10.2025 | 74,30 | 74,50 | 72,60 | 73,70 | -0,20% | 8.872,00 |
| 20.10.2025 | 72,80 | 74,10 | 72,60 | 73,85 | 2,29% | 7.621,00 |
| 17.10.2025 | 73,90 | 74,00 | 72,20 | 72,20 | -2,96% | 12.237,00 |
| 16.10.2025 | 74,40 | 75,05 | 73,15 | 74,40 | 0,68% | 12.203,00 |
| 15.10.2025 | 79,70 | 79,70 | 72,50 | 73,90 | -6,81% | 45.412,00 |
| 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 |