107,300€
1,23%
Echtzeit-Aktienkurs Strabag SE
Bid:
Ask:
Aktienkurse zur Strabag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 105,90 | 108,00 | 105,50 | 107,30 | -1,20% | 1.892,00 |
| 12.11.2026 | 111,60 | 112,50 | 105,50 | 108,60 | 0,65% | 2.747,00 |
| 11.11.2026 | 108,20 | 108,40 | 107,00 | 107,90 | 0,56% | 1.465,00 |
| 10.11.2026 | 105,80 | 107,80 | 104,60 | 107,30 | 2,48% | 3.728,00 |
| 09.11.2026 | 101,80 | 105,50 | 101,60 | 104,70 | 3,46% | 1.924,00 |
| 06.11.2026 | 101,00 | 103,40 | 99,20 | 101,20 | 0,30% | 2.444,00 |
| 05.11.2026 | 102,40 | 105,40 | 100,60 | 100,90 | -2,32% | 3.026,00 |
| 04.11.2026 | 102,20 | 105,80 | 102,20 | 103,30 | -1,43% | 2.411,00 |
| 03.11.2026 | 103,60 | 105,20 | 101,60 | 104,80 | 1,26% | 825,00 |
| 02.11.2026 | 102,10 | 104,60 | 101,60 | 103,50 | 2,68% | 4.754,00 |
| 30.10.2026 | 101,20 | 101,80 | 100,60 | 100,80 | -0,69% | 374,00 |
| 29.10.2026 | 101,80 | 101,80 | 101,30 | 101,50 | 0,30% | 211,00 |
| 28.10.2026 | 102,00 | 102,40 | 99,60 | 101,20 | -0,10% | 2.247,00 |
| 27.10.2026 | 96,35 | 101,80 | 95,50 | 101,30 | 5,96% | 1.748,00 |
| 26.10.2026 | 98,60 | 100,00 | 92,50 | 95,60 | -1,65% | 4.367,00 |
| 23.10.2026 | 98,70 | 99,65 | 96,35 | 97,20 | -2,46% | 6.236,00 |
| 22.10.2026 | 102,00 | 102,20 | 98,10 | 99,65 | -2,11% | 2.856,00 |
| 21.10.2026 | 101,60 | 102,10 | 100,80 | 101,80 | 0,39% | 2.285,00 |
| 20.10.2026 | 101,10 | 101,70 | 98,80 | 101,40 | 0,10% | 1.442,00 |
| 19.10.2026 | 101,60 | 101,90 | 99,05 | 101,30 | 0,10% | 1.820,00 |
| 16.10.2026 | 102,50 | 102,60 | 101,00 | 101,20 | -0,59% | 1.545,00 |
| 15.10.2026 | 102,60 | 103,00 | 99,65 | 101,80 | -1,07% | 2.639,00 |
| 14.10.2026 | 102,80 | 104,20 | 102,40 | 102,90 | 0,19% | 2.267,00 |
| 13.10.2026 | 102,80 | 102,90 | 102,70 | 102,70 | -0,19% | - |
| 12.10.2026 | 102,80 | 103,60 | 102,00 | 102,90 | 0,68% | 1.867,00 |
| 09.10.2026 | 102,40 | 102,60 | 101,00 | 102,20 | 0,79% | 837,00 |
| 08.10.2026 | 101,60 | 102,00 | 98,70 | 101,40 | -0,78% | 6.008,00 |
| 07.10.2026 | 103,60 | 103,80 | 101,40 | 102,20 | -1,45% | 4.032,00 |
| 06.10.2026 | 103,60 | 104,50 | 102,40 | 103,70 | 0,48% | 1.584,00 |
| 05.10.2026 | 103,30 | 103,60 | 102,00 | 103,20 | -0,29% | 1.549,00 |
| 02.10.2026 | 102,80 | 103,60 | 102,00 | 103,50 | 1,17% | 2.423,00 |
| 01.10.2026 | 105,00 | 105,00 | 101,40 | 102,30 | -2,01% | 3.482,00 |
| 30.09.2026 | 105,80 | 106,00 | 103,80 | 104,40 | -0,95% | 1.435,00 |
| 29.09.2026 | 106,40 | 106,50 | 104,40 | 105,40 | -1,40% | 2.471,00 |
| 28.09.2026 | 105,60 | 107,20 | 105,00 | 106,90 | 1,81% | 3.229,00 |
| 25.09.2026 | 106,40 | 107,50 | 104,60 | 105,00 | -0,47% | 2.521,00 |
| 24.09.2026 | 105,20 | 106,80 | 103,90 | 105,50 | 0,00% | 1.154,00 |
| 23.09.2026 | 107,80 | 108,60 | 104,60 | 105,50 | -1,86% | 1.643,00 |
| 22.09.2026 | 108,60 | 109,80 | 106,90 | 107,50 | -1,56% | 2.528,00 |
| 21.09.2026 | 108,00 | 109,60 | 105,40 | 109,20 | 2,92% | 2.184,00 |
| 18.09.2026 | 108,00 | 108,00 | 104,80 | 106,10 | -2,57% | 2.474,00 |
| 17.09.2026 | 108,80 | 109,10 | 108,30 | 108,90 | 1,21% | 1.714,00 |
| 16.09.2026 | 105,20 | 108,40 | 105,00 | 107,60 | 1,51% | 3.569,00 |
| 15.09.2026 | 108,20 | 108,40 | 105,80 | 106,00 | -1,30% | 3.689,00 |
| 14.09.2026 | 105,80 | 108,40 | 105,20 | 107,40 | 1,23% | 6.218,00 |
| 11.09.2026 | 102,40 | 107,80 | 102,30 | 106,10 | 3,21% | 9.027,00 |
| 10.09.2026 | 99,60 | 103,60 | 99,60 | 102,80 | 2,85% | 14.260,00 |
| 09.09.2026 | 100,70 | 101,20 | 99,20 | 99,95 | -1,14% | 3.503,00 |
| 08.09.2026 | 98,90 | 101,80 | 98,40 | 101,10 | 2,22% | 10.713,00 |
| 07.09.2026 | 96,90 | 99,40 | 96,80 | 98,90 | 2,01% | 4.743,00 |
| 04.09.2026 | 94,40 | 98,30 | 94,10 | 96,95 | 2,48% | 3.923,00 |
| 03.09.2026 | 95,20 | 95,50 | 93,10 | 94,60 | -0,47% | 2.851,00 |
| 02.09.2026 | 93,90 | 95,60 | 92,90 | 95,05 | -0,11% | 1.470,00 |
| 01.09.2026 | 94,40 | 97,40 | 93,60 | 95,15 | 0,85% | 5.725,00 |
| 31.08.2026 | 98,20 | 98,50 | 94,20 | 94,35 | -3,48% | 7.299,00 |
| 28.08.2026 | 89,40 | 99,70 | 88,80 | 97,75 | 13,86% | 49.696,00 |
| 27.08.2026 | 88,50 | 88,50 | 85,80 | 85,85 | -2,44% | 5.336,00 |
| 26.08.2026 | 86,70 | 88,60 | 86,55 | 88,00 | 1,44% | 3.047,00 |
| 25.08.2026 | 85,45 | 87,80 | 85,45 | 86,75 | 1,58% | 4.365,00 |
| 24.08.2026 | 84,20 | 85,85 | 84,20 | 85,40 | 0,35% | 1.688,00 |
| 21.08.2026 | 83,40 | 85,90 | 83,40 | 85,10 | 2,41% | 3.723,00 |
| 20.08.2026 | 84,40 | 84,60 | 82,20 | 83,10 | -1,13% | 16.043,00 |
| 19.08.2026 | 83,60 | 84,90 | 83,30 | 84,05 | 0,48% | 1.404,00 |
| 18.08.2026 | 83,70 | 83,80 | 82,90 | 83,65 | -0,36% | 1.173,00 |
| 17.08.2026 | 85,40 | 85,40 | 83,80 | 83,95 | -0,12% | 2.330,00 |
| 14.08.2026 | 85,20 | 85,40 | 83,90 | 84,05 | -1,35% | 1.756,00 |
| 13.08.2026 | 84,95 | 85,45 | 84,30 | 85,20 | 0,59% | 2.170,00 |
| 12.08.2026 | 84,80 | 85,60 | 84,60 | 84,70 | 0,06% | 3.599,00 |
| 11.08.2026 | 84,90 | 85,30 | 84,20 | 84,65 | -0,12% | 1.571,00 |
| 10.08.2026 | 85,70 | 86,10 | 84,60 | 84,75 | -1,28% | 2.788,00 |
| 07.08.2026 | 86,40 | 86,80 | 84,75 | 85,85 | -1,09% | 1.815,00 |
| 06.08.2026 | 86,65 | 87,90 | 86,20 | 86,80 | 0,17% | 1.700,00 |
| 05.08.2026 | 85,60 | 86,80 | 85,50 | 86,65 | 1,82% | 3.400,00 |
| 04.08.2026 | 85,40 | 85,80 | 84,50 | 85,10 | 0,77% | 2.626,00 |
| 03.08.2026 | 84,90 | 85,05 | 83,90 | 84,45 | 1,14% | 1.942,00 |
| 31.07.2026 | 84,45 | 86,25 | 83,30 | 83,50 | -0,89% | 2.308,00 |
| 30.07.2026 | 83,40 | 85,20 | 82,95 | 84,25 | 0,66% | 1.262,00 |
| 29.07.2026 | 82,20 | 84,25 | 81,50 | 83,70 | 1,58% | 3.279,00 |
| 28.07.2026 | 83,20 | 83,40 | 81,80 | 82,40 | -0,18% | 4.511,00 |
| 27.07.2026 | 84,20 | 84,20 | 82,10 | 82,55 | -1,08% | 3.839,00 |
| 24.07.2026 | 84,80 | 86,10 | 83,10 | 83,45 | -1,48% | 4.678,00 |
| 23.07.2026 | 86,35 | 87,60 | 84,50 | 84,70 | -1,80% | 2.250,00 |
| 22.07.2026 | 86,50 | 87,25 | 85,50 | 86,25 | -0,40% | 1.039,00 |
| 21.07.2026 | 85,85 | 86,70 | 84,80 | 86,60 | 1,05% | 1.004,00 |
| 20.07.2026 | 86,60 | 87,05 | 85,50 | 85,70 | -0,29% | 1.115,00 |
| 17.07.2026 | 85,40 | 86,80 | 84,95 | 85,95 | 0,23% | 778,00 |
| 16.07.2026 | 85,95 | 86,90 | 85,15 | 85,75 | -0,12% | 1.444,00 |
| 15.07.2026 | 83,60 | 86,00 | 83,00 | 85,85 | 2,08% | 4.045,00 |
| 14.07.2026 | 85,30 | 86,00 | 83,40 | 84,10 | -1,35% | 2.426,00 |
| 13.07.2026 | 86,75 | 86,85 | 85,05 | 85,25 | -1,04% | 2.860,00 |
| 10.07.2026 | 87,50 | 87,60 | 85,95 | 86,15 | -0,35% | 2.129,00 |
| 09.07.2026 | 89,10 | 89,10 | 85,80 | 86,45 | -2,54% | 3.189,00 |
| 08.07.2026 | 90,20 | 90,55 | 86,90 | 88,70 | -1,83% | 5.218,00 |
| 07.07.2026 | 92,50 | 92,90 | 90,00 | 90,35 | -2,22% | 5.824,00 |
| 06.07.2026 | 91,70 | 93,00 | 91,00 | 92,40 | 1,48% | 3.093,00 |
| 03.07.2026 | 89,20 | 91,90 | 88,90 | 91,05 | 3,00% | 4.259,00 |
| 02.07.2026 | 87,90 | 89,10 | 86,10 | 88,40 | -0,84% | 3.253,00 |
| 01.07.2026 | 88,70 | 89,70 | 88,30 | 89,15 | -0,06% | 1.122,00 |
| 30.06.2026 | 89,70 | 90,05 | 88,35 | 89,20 | 0,00% | 2.965,00 |
| 29.06.2026 | 89,40 | 89,45 | 87,60 | 89,20 | -0,34% | 5.730,00 |