156,500€
-1,07%
Echtzeit-Aktienkurs EL. STRASBG NOM. EO 10
Bid:
Ask:
Aktienkurse zur EL. STRASBG NOM. EO 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 159,10 | 159,30 | 156,10 | 156,50 | -1,51% | - |
| 09.09.2026 | 158,40 | 160,20 | 155,70 | 158,90 | 0,63% | - |
| 08.09.2026 | 155,20 | 159,20 | 154,70 | 157,90 | 2,00% | - |
| 07.09.2026 | 158,40 | 159,40 | 154,80 | 154,80 | -2,46% | - |
| 04.09.2026 | 159,20 | 159,40 | 156,70 | 158,70 | -0,13% | - |
| 03.09.2026 | 160,20 | 164,10 | 156,60 | 158,90 | -1,12% | 180,00 |
| 02.09.2026 | 163,50 | 164,50 | 160,30 | 160,70 | -1,47% | - |
| 01.09.2026 | 164,20 | 165,50 | 162,20 | 163,10 | -0,49% | - |
| 31.08.2026 | 169,10 | 169,10 | 162,90 | 163,90 | -3,02% | - |
| 28.08.2026 | 167,30 | 170,00 | 167,00 | 169,00 | 0,96% | - |
| 27.08.2026 | 167,60 | 168,80 | 165,70 | 167,40 | 0,24% | - |
| 26.08.2026 | 167,90 | 168,20 | 166,40 | 167,00 | -0,54% | - |
| 25.08.2026 | 167,50 | 169,90 | 166,60 | 167,90 | 0,54% | 235,00 |
| 24.08.2026 | 164,20 | 167,30 | 164,20 | 167,00 | 1,95% | - |
| 21.08.2026 | 168,30 | 168,50 | 163,80 | 163,80 | -2,03% | 1.000,00 |
| 20.08.2026 | 167,70 | 168,60 | 166,50 | 167,20 | -0,36% | - |
| 19.08.2026 | 168,90 | 169,10 | 167,10 | 167,80 | -0,83% | - |
| 18.08.2026 | 167,70 | 169,60 | 166,60 | 169,20 | 0,59% | - |
| 17.08.2026 | 169,10 | 170,60 | 165,30 | 168,20 | -0,47% | - |
| 14.08.2026 | 171,30 | 173,30 | 168,50 | 169,00 | -1,05% | - |
| 13.08.2026 | 174,70 | 175,10 | 170,80 | 170,80 | -2,18% | - |
| 12.08.2026 | 171,70 | 174,80 | 170,70 | 174,60 | 1,87% | - |
| 11.08.2026 | 171,10 | 175,30 | 168,00 | 171,40 | 0,23% | - |
| 10.08.2026 | 177,70 | 177,70 | 170,80 | 171,00 | -3,82% | - |
| 07.08.2026 | 175,60 | 179,60 | 173,50 | 177,80 | 1,25% | - |
| 06.08.2026 | 172,60 | 177,10 | 172,10 | 175,60 | 1,86% | - |
| 05.08.2026 | 171,40 | 175,30 | 169,80 | 172,40 | 0,94% | - |
| 04.08.2026 | 163,40 | 171,00 | 159,70 | 170,80 | 4,79% | 540,00 |
| 03.08.2026 | 165,00 | 169,40 | 155,70 | 163,00 | -0,55% | - |
| 31.07.2026 | 195,40 | 198,30 | 162,90 | 163,90 | -16,16% | 340,00 |
| 30.07.2026 | 193,30 | 197,60 | 192,60 | 195,50 | 1,45% | - |
| 29.07.2026 | 192,60 | 195,10 | 192,40 | 192,70 | -0,10% | - |
| 28.07.2026 | 196,20 | 198,20 | 191,50 | 192,90 | -1,58% | - |
| 27.07.2026 | 198,90 | 204,15 | 194,10 | 196,00 | -0,41% | - |
| 24.07.2026 | 199,75 | 202,75 | 195,20 | 196,80 | -1,38% | - |
| 23.07.2026 | 201,50 | 203,25 | 198,80 | 199,55 | -1,21% | - |
| 22.07.2026 | 196,00 | 203,50 | 194,10 | 202,00 | 3,48% | - |
| 21.07.2026 | 194,10 | 196,10 | 194,00 | 195,20 | 1,88% | - |
| 20.07.2026 | 197,00 | 199,75 | 191,60 | 191,60 | -2,89% | - |
| 17.07.2026 | 195,40 | 199,85 | 195,20 | 197,30 | 0,31% | - |
| 16.07.2026 | 200,65 | 201,25 | 196,30 | 196,70 | -1,65% | - |
| 15.07.2026 | 201,25 | 207,00 | 198,55 | 200,00 | -0,27% | - |
| 14.07.2026 | 203,00 | 205,75 | 200,15 | 200,55 | -1,33% | - |
| 13.07.2026 | 203,75 | 206,25 | 202,75 | 203,25 | -1,22% | - |
| 10.07.2026 | 204,50 | 207,50 | 204,50 | 205,75 | 0,00% | - |
| 09.07.2026 | 206,50 | 208,50 | 202,75 | 205,75 | -0,24% | - |
| 08.07.2026 | 205,25 | 208,50 | 204,50 | 206,25 | 0,24% | - |
| 07.07.2026 | 207,50 | 208,50 | 204,75 | 205,75 | -1,32% | - |
| 06.07.2026 | 209,00 | 213,50 | 206,75 | 208,50 | -0,36% | - |
| 03.07.2026 | 206,50 | 209,75 | 203,50 | 209,25 | 1,58% | - |
| 02.07.2026 | 205,75 | 206,50 | 203,75 | 206,00 | 0,24% | - |
| 01.07.2026 | 203,00 | 206,25 | 200,25 | 205,50 | 0,61% | - |
| 30.06.2026 | 208,75 | 209,75 | 203,50 | 204,25 | -2,04% | - |
| 29.06.2026 | 206,25 | 212,25 | 205,75 | 208,50 | 1,58% | - |
| 26.06.2026 | 198,10 | 209,50 | 196,90 | 205,25 | 3,04% | - |
| 25.06.2026 | 197,60 | 200,10 | 196,30 | 199,20 | 1,32% | - |
| 24.06.2026 | 199,40 | 199,75 | 194,40 | 196,60 | -1,31% | - |
| 23.06.2026 | 192,00 | 200,10 | 189,70 | 199,20 | 3,32% | - |
| 22.06.2026 | 191,80 | 195,30 | 190,70 | 192,80 | 0,84% | - |
| 19.06.2026 | 193,40 | 193,60 | 188,40 | 191,20 | -0,73% | - |
| 18.06.2026 | 198,50 | 199,75 | 191,90 | 192,60 | -2,33% | - |
| 17.06.2026 | 198,00 | 199,40 | 192,60 | 197,20 | 0,00% | 110,00 |
| 16.06.2026 | 212,00 | 212,75 | 192,50 | 197,20 | -6,98% | - |
| 15.06.2026 | 217,75 | 219,25 | 211,25 | 212,00 | -1,40% | - |
| 12.06.2026 | 219,25 | 220,75 | 213,25 | 215,00 | -2,82% | - |
| 11.06.2026 | 213,25 | 221,50 | 210,75 | 221,25 | 4,61% | - |
| 10.06.2026 | 210,00 | 213,75 | 208,75 | 211,50 | 0,12% | - |
| 09.06.2026 | 211,00 | 214,00 | 207,25 | 211,25 | 0,12% | 80,00 |
| 08.06.2026 | 208,75 | 216,00 | 206,00 | 211,00 | 0,48% | - |
| 05.06.2026 | 216,50 | 220,25 | 208,00 | 210,00 | -8,89% | - |
| 04.06.2026 | 231,75 | 233,50 | 230,50 | 230,50 | -0,75% | - |
| 03.06.2026 | 232,00 | 235,25 | 231,00 | 232,25 | -0,11% | - |
| 02.06.2026 | 236,00 | 239,00 | 229,00 | 232,50 | -1,38% | - |
| 01.06.2026 | 237,00 | 241,25 | 232,50 | 235,75 | -0,32% | - |
| 29.05.2026 | 243,00 | 243,25 | 236,00 | 236,50 | -2,17% | - |
| 28.05.2026 | 245,00 | 248,50 | 240,50 | 241,75 | -2,03% | - |
| 27.05.2026 | 251,00 | 251,25 | 244,25 | 246,75 | -1,69% | - |
| 26.05.2026 | 244,00 | 251,50 | 244,00 | 251,00 | 2,14% | - |
| 25.05.2026 | 250,00 | 250,00 | 243,75 | 245,75 | -0,10% | - |
| 22.05.2026 | 250,00 | 250,00 | 244,00 | 246,00 | -1,40% | - |
| 21.05.2026 | 241,00 | 250,50 | 241,00 | 249,50 | 2,99% | - |
| 20.05.2026 | 238,00 | 242,25 | 237,75 | 242,25 | 1,68% | - |
| 19.05.2026 | 238,00 | 239,75 | 235,75 | 238,25 | 0,00% | 376,00 |
| 18.05.2026 | 235,50 | 241,25 | 234,75 | 238,25 | 0,42% | - |
| 15.05.2026 | 238,00 | 242,00 | 235,00 | 237,25 | -1,45% | - |
| 14.05.2026 | 240,00 | 243,25 | 239,00 | 240,75 | 0,42% | - |
| 13.05.2026 | 240,25 | 240,50 | 236,00 | 239,75 | 0,10% | - |
| 12.05.2026 | 238,75 | 241,50 | 237,25 | 239,50 | -0,10% | - |
| 11.05.2026 | 235,00 | 240,75 | 234,75 | 239,75 | 1,48% | - |
| 08.05.2026 | 240,00 | 240,25 | 234,50 | 236,25 | -1,15% | - |
| 07.05.2026 | 238,75 | 242,00 | 235,00 | 239,00 | 0,21% | - |
| 06.05.2026 | 235,75 | 238,75 | 231,75 | 238,50 | 2,25% | - |
| 05.05.2026 | 230,00 | 233,50 | 228,75 | 233,25 | 1,52% | - |
| 04.05.2026 | 230,50 | 231,00 | 228,25 | 229,75 | -0,22% | - |
| 30.04.2026 | 224,50 | 231,00 | 223,25 | 230,25 | 2,22% | 98,00 |
| 29.04.2026 | 229,00 | 230,50 | 224,75 | 225,25 | -0,88% | - |
| 28.04.2026 | 224,25 | 227,50 | 224,25 | 227,25 | 1,34% | 1.000,00 |
| 27.04.2026 | 226,50 | 227,50 | 223,50 | 224,25 | -1,32% | - |
| 24.04.2026 | 224,50 | 227,50 | 222,75 | 227,25 | 1,34% | - |
| 23.04.2026 | 225,50 | 227,00 | 219,50 | 224,25 | -0,77% | - |