55,350€
-1,16%
Echtzeit-Aktienkurs Strabag SE
Bid:
Ask:
Aktienkurse zur Strabag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 55,60 | 55,90 | 54,30 | 55,20 | -1,43% | 909,00 |
| 20.02.2025 | 55,80 | 57,00 | 54,00 | 56,00 | 0,90% | 1.590,00 |
| 19.02.2025 | 52,40 | 55,50 | 52,40 | 55,50 | 6,53% | 332,00 |
| 18.02.2025 | 52,00 | 52,50 | 52,00 | 52,10 | 0,39% | 580,00 |
| 17.02.2025 | 52,00 | 52,40 | 51,80 | 51,90 | 0,39% | 265,00 |
| 14.02.2025 | 53,00 | 53,00 | 50,90 | 51,70 | -4,26% | 1.092,00 |
| 13.02.2025 | 49,30 | 56,00 | 49,30 | 54,00 | 10,32% | 1.681,00 |
| 12.02.2025 | 48,25 | 48,95 | 48,25 | 48,95 | 1,14% | 209,00 |
| 11.02.2025 | 46,85 | 48,60 | 46,85 | 48,40 | 2,65% | 795,00 |
| 10.02.2025 | 47,05 | 47,25 | 46,90 | 47,15 | 0,11% | 486,00 |
| 07.02.2025 | 47,15 | 47,25 | 47,05 | 47,10 | -0,42% | 372,00 |
| 06.02.2025 | 46,00 | 47,30 | 46,00 | 47,30 | 4,42% | 315,00 |
| 05.02.2025 | 45,45 | 45,45 | 45,30 | 45,30 | -0,77% | 100,00 |
| 04.02.2025 | 45,60 | 45,75 | 45,60 | 45,65 | 0,44% | 67,00 |
| 03.02.2025 | 46,40 | 46,40 | 45,10 | 45,45 | -2,26% | 1.984,00 |
| 31.01.2025 | 46,95 | 46,95 | 46,50 | 46,50 | -0,75% | 100,00 |
| 30.01.2025 | 47,50 | 47,50 | 46,75 | 46,85 | -1,37% | 940,00 |
| 29.01.2025 | 46,40 | 47,50 | 46,35 | 47,50 | 3,26% | 656,00 |
| 28.01.2025 | 43,70 | 46,15 | 43,70 | 46,00 | 6,60% | 292,00 |
| 27.01.2025 | 42,30 | 43,50 | 42,30 | 43,15 | 2,37% | 560,00 |
| 24.01.2025 | 41,80 | 42,15 | 41,80 | 42,15 | 1,20% | 50,00 |
| 23.01.2025 | 41,85 | 41,85 | 41,65 | 41,65 | 0,12% | 80,00 |
| 22.01.2025 | 42,45 | 42,45 | 41,50 | 41,60 | 0,85% | 223,00 |
| 21.01.2025 | 42,05 | 42,05 | 41,25 | 41,25 | -2,02% | 55,00 |
| 20.01.2025 | 42,00 | 42,10 | 41,75 | 42,10 | 0,72% | 133,00 |
| 17.01.2025 | 41,70 | 41,80 | 41,70 | 41,80 | 1,46% | 255,00 |
| 16.01.2025 | 41,35 | 41,55 | 41,20 | 41,20 | 0,49% | 231,00 |
| 15.01.2025 | 41,60 | 41,60 | 41,00 | 41,00 | -1,20% | 290,00 |
| 14.01.2025 | 41,95 | 41,95 | 41,50 | 41,50 | 0,24% | 720,00 |
| 13.01.2025 | 41,90 | 41,90 | 41,40 | 41,40 | -0,12% | 305,00 |
| 10.01.2025 | 41,05 | 41,65 | 41,05 | 41,45 | 1,22% | 415,00 |
| 09.01.2025 | 40,95 | 40,95 | 40,95 | 40,95 | -0,97% | - |
| 08.01.2025 | 41,30 | 41,50 | 41,30 | 41,35 | -0,24% | 80,00 |
| 07.01.2025 | 41,10 | 41,45 | 41,00 | 41,45 | 0,12% | 908,00 |
| 06.01.2025 | 41,00 | 41,40 | 40,95 | 41,40 | 2,48% | 417,00 |
| 03.01.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | - |
| 02.01.2025 | 39,20 | 40,80 | 39,20 | 40,80 | 2,64% | 459,00 |
| 30.12.2024 | 40,00 | 40,00 | 39,75 | 39,75 | -1,00% | 3,00 |
| 27.12.2024 | 40,15 | 40,15 | 40,15 | 40,15 | 0,63% | 3,00 |
| 23.12.2024 | 39,65 | 39,90 | 39,65 | 39,90 | 2,57% | 2,00 |
| 20.12.2024 | 39,25 | 39,25 | 38,90 | 38,90 | -2,75% | 250,00 |
| 19.12.2024 | 39,85 | 40,30 | 39,75 | 40,00 | -0,37% | 450,00 |
| 18.12.2024 | 40,00 | 40,55 | 40,00 | 40,15 | -0,25% | 136,00 |
| 17.12.2024 | 40,55 | 40,55 | 40,00 | 40,25 | -0,86% | 102,00 |
| 16.12.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,37% | - |
| 13.12.2024 | 39,80 | 40,45 | 39,80 | 40,45 | 0,62% | 83,00 |
| 12.12.2024 | 40,85 | 40,85 | 39,85 | 40,20 | -2,19% | 362,00 |
| 11.12.2024 | 40,70 | 41,10 | 40,70 | 41,10 | 0,37% | 30,00 |
| 10.12.2024 | 40,95 | 40,95 | 40,95 | 40,95 | -0,36% | 120,00 |
| 09.12.2024 | 39,55 | 41,10 | 39,55 | 41,10 | 6,06% | 395,00 |
| 06.12.2024 | 38,75 | 38,75 | 38,75 | 38,75 | -1,90% | - |
| 05.12.2024 | 39,65 | 39,65 | 39,50 | 39,50 | -0,75% | 250,00 |
| 04.12.2024 | 39,35 | 39,80 | 39,00 | 39,80 | 2,05% | 225,00 |
| 03.12.2024 | 39,15 | 39,15 | 39,00 | 39,00 | 1,83% | 2,00 |
| 02.12.2024 | 38,30 | 38,30 | 38,30 | 38,30 | 0,66% | - |
| 29.11.2024 | 38,05 | 38,05 | 38,05 | 38,05 | 0,00% | - |
| 28.11.2024 | 38,05 | 38,05 | 38,05 | 38,05 | 2,28% | - |
| 27.11.2024 | 31,65 | 38,15 | 31,65 | 37,20 | -2,75% | 564,00 |
| 26.11.2024 | 38,25 | 38,25 | 38,25 | 38,25 | 0,92% | - |
| 25.11.2024 | 38,75 | 39,00 | 37,90 | 37,90 | -1,56% | 802,00 |
| 22.11.2024 | 38,50 | 38,50 | 38,50 | 38,50 | 0,65% | - |
| 21.11.2024 | 38,25 | 38,25 | 38,25 | 38,25 | -1,16% | - |
| 20.11.2024 | 38,70 | 38,70 | 38,70 | 38,70 | -0,90% | - |
| 19.11.2024 | 38,65 | 39,05 | 38,65 | 39,05 | 0,90% | 160,00 |
| 18.11.2024 | 38,70 | 38,70 | 38,70 | 38,70 | 0,00% | - |
| 15.11.2024 | 38,25 | 38,70 | 38,25 | 38,70 | 0,52% | 10,00 |
| 14.11.2024 | 37,45 | 39,00 | 37,45 | 38,50 | 2,53% | 7,00 |
| 13.11.2024 | 37,55 | 37,55 | 37,55 | 37,55 | -0,66% | - |
| 12.11.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 11.11.2024 | 37,95 | 38,00 | 37,95 | 38,00 | -0,39% | 45,00 |
| 08.11.2024 | 38,15 | 38,15 | 38,15 | 38,15 | -0,39% | - |
| 07.11.2024 | 37,45 | 38,30 | 37,45 | 38,30 | 1,86% | 75,00 |
| 06.11.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 2,87% | 54,00 |
| 05.11.2024 | 36,45 | 36,55 | 36,45 | 36,55 | -1,35% | 23,00 |
| 04.11.2024 | 36,45 | 37,05 | 36,45 | 37,05 | 1,65% | 100,00 |
| 01.11.2024 | 36,45 | 36,45 | 36,45 | 36,45 | -0,68% | - |
| 31.10.2024 | 37,20 | 37,20 | 36,70 | 36,70 | -0,81% | 27,00 |
| 30.10.2024 | 37,20 | 37,20 | 37,00 | 37,00 | -1,86% | 145,00 |
| 29.10.2024 | 37,25 | 37,70 | 37,25 | 37,70 | 1,21% | 313,00 |
| 28.10.2024 | 37,25 | 37,25 | 37,25 | 37,25 | 0,00% | - |
| 25.10.2024 | 37,25 | 37,25 | 37,25 | 37,25 | -1,06% | - |
| 24.10.2024 | 37,65 | 37,65 | 37,65 | 37,65 | -0,13% | - |
| 23.10.2024 | 37,50 | 37,70 | 37,50 | 37,70 | -1,57% | 2,00 |
| 22.10.2024 | 37,60 | 38,30 | 37,60 | 38,30 | 0,13% | 205,00 |
| 21.10.2024 | 38,05 | 38,25 | 38,05 | 38,25 | 1,73% | 228,00 |
| 18.10.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,57% | - |
| 17.10.2024 | 38,00 | 38,20 | 38,00 | 38,20 | -0,26% | 150,00 |
| 16.10.2024 | 37,20 | 38,30 | 37,20 | 38,30 | 1,06% | 170,00 |
| 15.10.2024 | 37,50 | 37,95 | 37,50 | 37,90 | -1,04% | 1.300,00 |
| 14.10.2024 | 37,80 | 38,30 | 37,80 | 38,30 | 0,13% | 100,00 |
| 11.10.2024 | 38,25 | 38,25 | 38,25 | 38,25 | -0,13% | - |
| 10.10.2024 | 37,40 | 38,30 | 37,40 | 38,30 | 0,92% | 500,00 |
| 09.10.2024 | 37,35 | 37,95 | 37,35 | 37,95 | 2,15% | 12,00 |
| 08.10.2024 | 37,15 | 37,15 | 37,15 | 37,15 | -0,80% | - |
| 07.10.2024 | 37,45 | 37,45 | 37,45 | 37,45 | -0,79% | - |
| 04.10.2024 | 37,70 | 37,75 | 37,50 | 37,75 | 1,07% | 214,00 |
| 03.10.2024 | 37,35 | 37,35 | 37,35 | 37,35 | -1,06% | - |
| 02.10.2024 | 37,20 | 37,90 | 37,10 | 37,75 | -1,18% | 2.048,00 |
| 01.10.2024 | 37,85 | 38,20 | 37,70 | 38,20 | 0,66% | 572,00 |
| 30.09.2024 | 38,25 | 38,25 | 37,85 | 37,95 | -1,30% | 140,00 |