90,000€
-1,48%
Echtzeit-Aktienkurs Strabag SE
Bid:
Ask:
Aktienkurse zur Strabag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 90,95 | 91,90 | 90,90 | 91,60 | 0,27% | 1.247,00 |
| 14.05.2026 | 93,60 | 94,20 | 90,85 | 91,35 | -1,77% | 1.886,00 |
| 13.05.2026 | 93,05 | 93,30 | 91,10 | 93,00 | 0,65% | 2.264,00 |
| 12.05.2026 | 91,50 | 94,30 | 91,30 | 92,40 | 1,09% | 2.092,00 |
| 11.05.2026 | 92,10 | 93,30 | 91,10 | 91,40 | -1,03% | 3.005,00 |
| 08.05.2026 | 92,70 | 93,50 | 92,10 | 92,35 | -0,22% | 1.342,00 |
| 07.05.2026 | 94,60 | 94,75 | 92,45 | 92,55 | -1,80% | 2.149,00 |
| 06.05.2026 | 92,35 | 94,90 | 92,10 | 94,25 | 3,40% | 8.682,00 |
| 05.05.2026 | 89,70 | 92,30 | 88,45 | 91,15 | 1,73% | 4.234,00 |
| 04.05.2026 | 90,60 | 92,20 | 88,15 | 89,60 | -1,27% | 8.986,00 |
| 30.04.2026 | 87,60 | 91,40 | 86,50 | 90,75 | 3,36% | 3.824,00 |
| 29.04.2026 | 87,00 | 88,55 | 86,75 | 87,80 | 2,03% | 3.253,00 |
| 28.04.2026 | 86,80 | 87,40 | 83,75 | 86,05 | 0,00% | 7.074,00 |
| 27.04.2026 | 86,70 | 86,85 | 85,45 | 86,05 | -0,17% | 2.440,00 |
| 24.04.2026 | 85,30 | 87,80 | 83,10 | 86,20 | 2,56% | 7.220,00 |
| 23.04.2026 | 86,20 | 86,35 | 83,70 | 84,05 | -2,78% | 3.341,00 |
| 22.04.2026 | 87,80 | 89,50 | 86,20 | 86,45 | -1,87% | 1.995,00 |
| 21.04.2026 | 89,50 | 89,90 | 87,55 | 88,10 | -1,23% | 2.713,00 |
| 20.04.2026 | 88,00 | 89,50 | 87,30 | 89,20 | 1,08% | 5.366,00 |
| 17.04.2026 | 89,10 | 89,10 | 88,20 | 88,25 | -0,45% | 93,00 |
| 16.04.2026 | 89,30 | 89,30 | 87,90 | 88,65 | -1,23% | 5.073,00 |
| 15.04.2026 | 89,10 | 90,65 | 87,90 | 89,75 | 0,73% | 6.658,00 |
| 14.04.2026 | 94,80 | 95,50 | 86,40 | 89,10 | -5,06% | 9.353,00 |
| 13.04.2026 | 92,80 | 94,80 | 92,70 | 93,85 | -0,79% | 4.730,00 |
| 10.04.2026 | 92,50 | 95,60 | 90,10 | 94,60 | 2,33% | 9.365,00 |
| 09.04.2026 | 91,60 | 92,70 | 90,90 | 92,45 | 1,04% | 2.540,00 |
| 08.04.2026 | 91,10 | 92,70 | 88,50 | 91,50 | 5,17% | 7.972,00 |
| 07.04.2026 | 88,70 | 89,20 | 86,10 | 87,00 | -2,03% | 2.665,00 |
| 02.04.2026 | 87,20 | 88,80 | 86,00 | 88,80 | 0,57% | 2.484,00 |
| 01.04.2026 | 87,60 | 89,80 | 86,50 | 88,30 | 1,67% | 5.677,00 |
| 31.03.2026 | 83,70 | 87,10 | 83,50 | 86,85 | 4,32% | 1.317,00 |
| 30.03.2026 | 83,50 | 84,65 | 82,90 | 83,25 | 0,42% | 2.775,00 |
| 27.03.2026 | 85,85 | 86,00 | 82,20 | 82,90 | -3,15% | 3.353,00 |
| 26.03.2026 | 85,90 | 86,55 | 84,75 | 85,60 | -0,58% | 1.473,00 |
| 25.03.2026 | 85,95 | 87,35 | 85,85 | 86,10 | 0,58% | 2.795,00 |
| 24.03.2026 | 84,45 | 85,80 | 83,90 | 85,60 | 0,71% | 548,00 |
| 23.03.2026 | 81,90 | 86,40 | 80,60 | 85,00 | -2,07% | 12.983,00 |
| 20.03.2026 | 84,75 | 87,20 | 84,40 | 86,80 | 1,70% | 1.109,00 |
| 19.03.2026 | 87,05 | 87,40 | 84,25 | 85,35 | -2,12% | 5.862,00 |
| 18.03.2026 | 86,60 | 88,90 | 86,50 | 87,20 | 1,40% | 2.141,00 |
| 17.03.2026 | 86,00 | 87,30 | 85,10 | 86,00 | -0,69% | 3.733,00 |
| 16.03.2026 | 85,70 | 87,20 | 85,70 | 86,60 | 0,76% | 2.217,00 |
| 13.03.2026 | 88,00 | 88,20 | 85,60 | 85,95 | -2,00% | 8.245,00 |
| 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 |