76,800€
-2,23%
Echtzeit-Aktienkurs Strabag SE
Bid:
Ask:
Aktienkurse zur Strabag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 78,40 | 78,90 | 76,45 | 76,80 | -2,23% | 6.112,00 |
| 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 |
| 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 |