81,200€
-1,93%
Echtzeit-Aktienkurs Strabag SE
Bid:
Ask:
Aktienkurse zur Strabag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 83,10 | 83,10 | 80,60 | 81,20 | -1,93% | 134,00 |
| 08.01.2026 | 83,30 | 83,30 | 82,80 | 82,80 | -1,19% | 218,00 |
| 07.01.2026 | 82,30 | 83,90 | 82,30 | 83,80 | 1,58% | 437,00 |
| 06.01.2026 | 82,50 | 82,50 | 81,90 | 82,50 | -0,24% | 105,00 |
| 05.01.2026 | 81,00 | 82,70 | 81,00 | 82,70 | 2,10% | 276,00 |
| 02.01.2026 | 80,90 | 81,00 | 80,00 | 81,00 | 0,25% | 147,00 |
| 30.12.2025 | 79,40 | 80,80 | 79,40 | 80,80 | 2,02% | 1.906,00 |
| 29.12.2025 | 80,10 | 80,10 | 79,10 | 79,20 | -0,75% | 331,00 |
| 23.12.2025 | 79,10 | 80,20 | 78,70 | 79,80 | 0,25% | 329,00 |
| 22.12.2025 | 79,20 | 79,80 | 78,90 | 79,60 | 1,53% | 1.200,00 |
| 19.12.2025 | 78,80 | 79,80 | 78,40 | 78,40 | 1,16% | 273,00 |
| 18.12.2025 | 77,60 | 77,70 | 77,50 | 77,50 | -0,51% | 132,00 |
| 17.12.2025 | 79,80 | 79,80 | 77,90 | 77,90 | -2,75% | 135,00 |
| 16.12.2025 | 79,60 | 80,10 | 79,50 | 80,10 | -0,37% | 212,00 |
| 15.12.2025 | 78,40 | 80,50 | 78,40 | 80,40 | 2,68% | 330,00 |
| 12.12.2025 | 78,60 | 79,60 | 78,30 | 78,30 | -0,76% | 313,00 |
| 11.12.2025 | 77,90 | 78,90 | 77,90 | 78,90 | 1,02% | 206,00 |
| 10.12.2025 | 79,00 | 79,50 | 78,10 | 78,10 | -1,64% | 352,00 |
| 09.12.2025 | 79,70 | 79,70 | 79,30 | 79,40 | -0,25% | 195,00 |
| 08.12.2025 | 78,50 | 80,00 | 78,50 | 79,60 | -0,62% | 150,00 |
| 05.12.2025 | 78,70 | 80,40 | 78,70 | 80,10 | 1,65% | 315,00 |
| 04.12.2025 | 79,60 | 79,60 | 78,30 | 78,80 | -0,38% | 660,00 |
| 03.12.2025 | 77,90 | 80,20 | 77,90 | 79,10 | 2,06% | 127,00 |
| 02.12.2025 | 77,40 | 77,50 | 77,10 | 77,50 | 0,52% | 118,00 |
| 01.12.2025 | 77,40 | 77,40 | 77,00 | 77,10 | 0,65% | 203,00 |
| 28.11.2025 | 76,60 | 76,70 | 76,60 | 76,60 | -1,16% | 99,00 |
| 27.11.2025 | 76,00 | 77,50 | 76,00 | 77,50 | 0,13% | 25,00 |
| 26.11.2025 | 77,60 | 77,80 | 76,70 | 77,40 | 0,91% | 972,00 |
| 25.11.2025 | 75,90 | 76,80 | 75,90 | 76,70 | 0,92% | 165,00 |
| 24.11.2025 | 74,20 | 76,10 | 74,00 | 76,00 | 3,40% | 1.654,00 |
| 21.11.2025 | 72,10 | 73,50 | 72,10 | 73,50 | -1,08% | 100,00 |
| 20.11.2025 | 72,60 | 74,30 | 72,60 | 74,30 | 4,35% | 242,00 |
| 19.11.2025 | 70,20 | 71,20 | 70,20 | 71,20 | 0,85% | 46,00 |
| 18.11.2025 | 71,00 | 71,20 | 70,50 | 70,60 | -1,81% | 150,00 |
| 17.11.2025 | 72,40 | 72,40 | 70,90 | 71,90 | -0,14% | 391,00 |
| 14.11.2025 | 71,10 | 72,00 | 71,00 | 72,00 | 0,84% | 250,00 |
| 13.11.2025 | 68,60 | 71,80 | 68,60 | 71,40 | 6,89% | 356,00 |
| 12.11.2025 | 67,10 | 67,30 | 66,40 | 66,80 | 1,52% | 244,00 |
| 11.11.2025 | 67,50 | 67,50 | 65,80 | 65,80 | -1,79% | 82,00 |
| 10.11.2025 | 65,90 | 67,30 | 65,90 | 67,00 | 2,92% | 51,00 |
| 07.11.2025 | 65,20 | 66,50 | 65,10 | 65,10 | -0,91% | 1.113,00 |
| 06.11.2025 | 67,00 | 67,00 | 65,70 | 65,70 | -2,52% | 361,00 |
| 05.11.2025 | 68,00 | 68,00 | 66,50 | 67,40 | -1,32% | 403,00 |
| 04.11.2025 | 68,70 | 68,70 | 68,10 | 68,30 | -1,30% | 215,00 |
| 03.11.2025 | 67,60 | 69,20 | 67,60 | 69,20 | 1,76% | 106,00 |
| 31.10.2025 | 69,70 | 69,70 | 68,00 | 68,00 | -1,73% | 52,00 |
| 30.10.2025 | 68,60 | 69,70 | 68,60 | 69,20 | 1,02% | 71,00 |
| 29.10.2025 | 69,90 | 70,40 | 67,90 | 68,50 | -1,44% | 611,00 |
| 28.10.2025 | 70,40 | 70,60 | 69,50 | 69,50 | -1,97% | 2.106,00 |
| 27.10.2025 | 71,40 | 71,60 | 70,90 | 70,90 | 1,00% | 459,00 |
| 24.10.2025 | 72,50 | 72,50 | 69,90 | 70,20 | -2,77% | 382,00 |
| 23.10.2025 | 72,90 | 72,90 | 71,80 | 72,20 | 0,00% | 707,00 |
| 22.10.2025 | 72,80 | 73,40 | 71,90 | 72,20 | -1,37% | 922,00 |
| 21.10.2025 | 74,10 | 74,10 | 73,20 | 73,20 | -1,21% | 164,00 |
| 20.10.2025 | 72,80 | 74,10 | 72,80 | 74,10 | 1,65% | 204,00 |
| 17.10.2025 | 73,70 | 73,70 | 72,90 | 72,90 | -1,62% | 556,00 |
| 16.10.2025 | 74,30 | 74,40 | 74,10 | 74,10 | -0,67% | 100,00 |
| 15.10.2025 | 78,00 | 78,00 | 73,90 | 74,60 | -4,36% | 788,00 |
| 14.10.2025 | 83,30 | 83,50 | 78,00 | 78,00 | -6,59% | 14.428,00 |
| 13.10.2025 | 84,00 | 85,80 | 83,50 | 83,50 | -0,60% | 662,00 |
| 10.10.2025 | 87,00 | 87,00 | 83,40 | 84,00 | -4,33% | 765,00 |
| 09.10.2025 | 83,20 | 87,80 | 83,20 | 87,80 | 4,52% | 854,00 |
| 08.10.2025 | 80,40 | 84,00 | 80,40 | 84,00 | 4,35% | 175,00 |
| 07.10.2025 | 78,90 | 81,50 | 78,90 | 80,50 | 2,55% | 1.404,00 |
| 06.10.2025 | 78,20 | 78,90 | 77,50 | 78,50 | 0,13% | 180,00 |
| 03.10.2025 | 78,90 | 78,90 | 78,40 | 78,40 | -0,88% | 50,00 |
| 02.10.2025 | 78,40 | 79,80 | 78,40 | 79,10 | 1,28% | 415,00 |
| 01.10.2025 | 77,60 | 78,30 | 77,10 | 78,10 | 0,00% | 600,00 |
| 30.09.2025 | 77,20 | 78,10 | 77,10 | 78,10 | 1,03% | 123,00 |
| 29.09.2025 | 77,40 | 78,20 | 76,40 | 77,30 | 1,05% | 400,00 |
| 26.09.2025 | 76,30 | 76,50 | 76,30 | 76,50 | 1,46% | 103,00 |
| 25.09.2025 | 77,50 | 77,50 | 75,40 | 75,40 | -3,21% | 291,00 |
| 24.09.2025 | 77,90 | 78,70 | 77,90 | 77,90 | -1,39% | 210,00 |
| 23.09.2025 | 79,40 | 79,40 | 78,00 | 79,00 | 1,02% | 297,00 |
| 22.09.2025 | 79,50 | 80,00 | 78,20 | 78,20 | -0,89% | 586,00 |
| 19.09.2025 | 78,60 | 79,60 | 78,60 | 78,90 | 0,77% | 53,00 |
| 18.09.2025 | 78,00 | 78,50 | 78,00 | 78,30 | 0,38% | 30,00 |
| 17.09.2025 | 77,80 | 78,00 | 77,80 | 78,00 | -0,51% | 50,00 |
| 16.09.2025 | 79,10 | 79,10 | 77,60 | 78,40 | -1,01% | 215,00 |
| 15.09.2025 | 77,80 | 79,50 | 77,80 | 79,20 | 1,28% | 87,00 |
| 12.09.2025 | 78,90 | 79,60 | 78,00 | 78,20 | -1,39% | 1.285,00 |
| 11.09.2025 | 77,80 | 79,65 | 77,80 | 79,30 | 0,89% | 368,00 |
| 10.09.2025 | 78,00 | 78,70 | 78,00 | 78,60 | 1,62% | 80,00 |
| 09.09.2025 | 76,00 | 77,85 | 75,80 | 77,35 | 1,11% | 4.508,00 |
| 08.09.2025 | 75,90 | 77,15 | 75,90 | 76,50 | 1,86% | 712,00 |
| 05.09.2025 | 76,20 | 76,60 | 75,10 | 75,10 | -0,79% | 348,00 |
| 04.09.2025 | 75,30 | 75,90 | 75,10 | 75,70 | 1,07% | 354,00 |
| 03.09.2025 | 76,50 | 77,40 | 74,90 | 74,90 | -2,09% | 825,00 |
| 02.09.2025 | 77,90 | 77,90 | 75,90 | 76,50 | -2,55% | 449,00 |
| 01.09.2025 | 79,00 | 79,90 | 76,80 | 78,50 | -0,25% | 862,00 |
| 29.08.2025 | 79,20 | 79,20 | 78,20 | 78,70 | -1,38% | 766,00 |
| 28.08.2025 | 82,50 | 82,50 | 79,10 | 79,80 | -1,48% | 630,00 |
| 27.08.2025 | 80,90 | 82,50 | 80,90 | 81,00 | -0,25% | 452,00 |
| 26.08.2025 | 82,80 | 82,80 | 81,20 | 81,20 | -3,91% | 208,00 |
| 25.08.2025 | 87,50 | 87,50 | 82,60 | 84,50 | -3,54% | 711,00 |
| 22.08.2025 | 87,40 | 88,60 | 87,30 | 87,60 | 1,86% | 428,00 |
| 21.08.2025 | 91,00 | 91,00 | 86,00 | 86,00 | -4,87% | 268,00 |
| 20.08.2025 | 91,80 | 92,00 | 90,30 | 90,40 | -2,06% | 382,00 |
| 19.08.2025 | 88,30 | 92,90 | 88,30 | 92,30 | 3,36% | 1.858,00 |
| 18.08.2025 | 87,40 | 89,30 | 87,40 | 89,30 | 3,60% | 369,00 |