40,350€
1,25%
Echtzeit-Aktienkurs Strabag SE
Bid:
Ask:
Aktienkurse zur Strabag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 40,65 | 40,70 | 40,05 | 40,33 | 1,19% | - |
| 26.04.2024 | 39,85 | 39,85 | 39,85 | 39,85 | 2,18% | - |
| 25.04.2024 | 39,55 | 39,65 | 39,00 | 39,00 | 0,91% | 18,00 |
| 24.04.2024 | 38,65 | 38,65 | 38,65 | 38,65 | -0,51% | - |
| 23.04.2024 | 39,00 | 39,00 | 38,85 | 38,85 | -0,51% | 110,00 |
| 22.04.2024 | 37,90 | 39,05 | 37,90 | 39,05 | 2,36% | 62,00 |
| 19.04.2024 | 38,15 | 38,15 | 38,15 | 38,15 | -1,42% | - |
| 18.04.2024 | 37,85 | 38,70 | 37,85 | 38,70 | 1,44% | 10,00 |
| 17.04.2024 | 37,65 | 38,20 | 37,65 | 38,15 | -1,17% | 802,00 |
| 16.04.2024 | 38,45 | 38,60 | 38,45 | 38,60 | -0,77% | 244,00 |
| 15.04.2024 | 38,40 | 38,90 | 38,40 | 38,90 | 1,04% | 12,00 |
| 12.04.2024 | 38,50 | 38,50 | 38,50 | 38,50 | -0,52% | - |
| 11.04.2024 | 38,25 | 38,70 | 38,25 | 38,70 | 0,78% | 40,00 |
| 10.04.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | - |
| 09.04.2024 | 38,00 | 38,60 | 38,00 | 38,60 | -0,26% | 20,00 |
| 08.04.2024 | 39,30 | 39,30 | 38,70 | 38,70 | -0,26% | 252,00 |
| 05.04.2024 | 38,90 | 38,90 | 38,80 | 38,80 | -0,26% | 162,00 |
| 04.04.2024 | 38,65 | 38,90 | 38,65 | 38,90 | 0,26% | 10,00 |
| 03.04.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | - |
| 02.04.2024 | 39,80 | 39,80 | 38,80 | 39,00 | 0,00% | 203,00 |
| 28.03.2024 | 39,80 | 39,80 | 39,00 | 39,00 | -2,50% | 2,00 |
| 27.03.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 4,17% | - |
| 26.03.2024 | 37,30 | 38,40 | 37,30 | 38,40 | 4,35% | 22,00 |
| 25.03.2024 | 37,90 | 38,20 | 36,80 | 36,80 | -1,87% | 190,00 |
| 22.03.2024 | 43,55 | 43,55 | 37,10 | 37,50 | -11,24% | 601,00 |
| 21.03.2024 | 42,25 | 42,25 | 42,25 | 42,25 | 1,08% | - |
| 20.03.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -1,18% | - |
| 19.03.2024 | 42,30 | 42,30 | 42,30 | 42,30 | 1,32% | - |
| 18.03.2024 | 41,75 | 41,75 | 41,75 | 41,75 | 1,83% | 160,00 |
| 15.03.2024 | 42,05 | 42,05 | 41,00 | 41,00 | -2,61% | 75,00 |
| 14.03.2024 | 42,10 | 42,10 | 42,10 | 42,10 | 0,96% | - |
| 13.03.2024 | 41,70 | 41,70 | 41,70 | 41,70 | -0,71% | - |
| 12.03.2024 | 41,50 | 42,00 | 41,50 | 42,00 | 1,94% | 100,00 |
| 11.03.2024 | 41,90 | 41,90 | 41,20 | 41,20 | -2,94% | 6,00 |
| 08.03.2024 | 41,70 | 42,45 | 41,70 | 42,45 | 1,19% | 3,00 |
| 07.03.2024 | 41,95 | 41,95 | 41,95 | 41,95 | -1,18% | - |
| 06.03.2024 | 42,45 | 42,45 | 42,45 | 42,45 | -0,82% | - |
| 05.03.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,12% | 20,00 |
| 04.03.2024 | 42,75 | 42,75 | 42,75 | 42,75 | -0,93% | - |
| 01.03.2024 | 43,80 | 43,80 | 42,80 | 43,15 | -1,03% | 105,00 |
| 29.02.2024 | 42,60 | 43,60 | 42,60 | 43,60 | 0,69% | 500,00 |
| 28.02.2024 | 43,30 | 43,30 | 43,30 | 43,30 | -0,12% | - |
| 27.02.2024 | 44,00 | 44,00 | 43,35 | 43,35 | -2,47% | - |
| 26.02.2024 | 44,45 | 44,45 | 44,45 | 44,45 | 0,11% | - |
| 23.02.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 22.02.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,23% | - |
| 21.02.2024 | 44,30 | 44,30 | 44,30 | 44,30 | 1,37% | - |
| 20.02.2024 | 43,70 | 43,70 | 43,70 | 43,70 | -1,80% | - |
| 19.02.2024 | 44,50 | 44,50 | 44,50 | 44,50 | 2,65% | 80,00 |
| 16.02.2024 | 43,35 | 43,35 | 43,35 | 43,35 | -1,70% | - |
| 15.02.2024 | 43,40 | 44,10 | 43,40 | 44,10 | 3,64% | 87,00 |
| 14.02.2024 | 42,55 | 42,55 | 42,55 | 42,55 | 0,12% | - |
| 13.02.2024 | 42,50 | 42,50 | 42,50 | 42,50 | -1,05% | - |
| 12.02.2024 | 43,00 | 43,05 | 42,95 | 42,95 | 0,59% | 800,00 |
| 09.02.2024 | 43,60 | 43,60 | 42,70 | 42,70 | 0,59% | 150,00 |
| 08.02.2024 | 42,45 | 42,45 | 42,45 | 42,45 | -1,28% | - |
| 07.02.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -1,83% | - |
| 06.02.2024 | 42,60 | 43,80 | 42,25 | 43,80 | 4,16% | 156,00 |
| 05.02.2024 | 42,05 | 42,05 | 42,05 | 42,05 | 1,57% | - |
| 02.02.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -2,82% | - |
| 01.02.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -0,23% | - |
| 31.01.2024 | 42,90 | 42,90 | 42,70 | 42,70 | -0,47% | 10,00 |
| 30.01.2024 | 42,90 | 42,90 | 42,90 | 42,90 | -1,83% | - |
| 29.01.2024 | 43,70 | 43,70 | 43,70 | 43,70 | 0,00% | - |
| 26.01.2024 | 43,70 | 43,70 | 43,70 | 43,70 | -0,68% | - |
| 25.01.2024 | 43,45 | 44,00 | 43,45 | 44,00 | 2,68% | 60,00 |
| 24.01.2024 | 42,85 | 42,85 | 42,85 | 42,85 | 1,90% | - |
| 23.01.2024 | 42,05 | 42,05 | 42,05 | 42,05 | 0,48% | - |
| 22.01.2024 | 41,85 | 41,85 | 41,85 | 41,85 | -0,12% | - |
| 19.01.2024 | 41,85 | 42,05 | 41,85 | 41,90 | -0,71% | 183,00 |
| 18.01.2024 | 42,05 | 42,20 | 42,05 | 42,20 | -0,47% | 236,00 |
| 17.01.2024 | 41,75 | 42,70 | 41,75 | 42,40 | -0,35% | 105,00 |
| 16.01.2024 | 42,60 | 42,90 | 42,55 | 42,55 | -1,28% | 15,00 |
| 15.01.2024 | 43,15 | 43,15 | 43,10 | 43,10 | -1,49% | 34,00 |
| 12.01.2024 | 43,15 | 43,75 | 43,15 | 43,75 | 1,04% | 1.220,00 |
| 11.01.2024 | 43,20 | 43,30 | 43,20 | 43,30 | 0,23% | 750,00 |
| 10.01.2024 | 42,15 | 43,20 | 42,15 | 43,20 | 1,53% | 350,00 |
| 09.01.2024 | 42,05 | 42,55 | 42,05 | 42,55 | 0,83% | 780,00 |
| 08.01.2024 | 41,65 | 42,30 | 41,65 | 42,20 | 1,08% | 123,00 |
| 05.01.2024 | 42,55 | 42,55 | 41,75 | 41,75 | -0,36% | 177,00 |
| 04.01.2024 | 41,35 | 41,90 | 41,35 | 41,90 | 2,07% | 40,00 |
| 03.01.2024 | 41,05 | 41,05 | 41,05 | 41,05 | -1,44% | - |
| 02.01.2024 | 41,15 | 41,65 | 41,15 | 41,65 | 0,97% | 125,00 |
| 29.12.2023 | 41,25 | 41,25 | 41,25 | 41,25 | -0,48% | - |
| 28.12.2023 | 41,45 | 41,45 | 41,45 | 41,45 | -1,31% | 50,00 |
| 27.12.2023 | 41,00 | 42,00 | 41,00 | 42,00 | 2,07% | 220,00 |
| 22.12.2023 | 41,15 | 41,15 | 41,15 | 41,15 | 0,37% | - |
| 21.12.2023 | 41,00 | 41,00 | 41,00 | 41,00 | -1,09% | - |
| 20.12.2023 | 40,60 | 41,45 | 40,60 | 41,45 | -1,19% | 42,00 |
| 19.12.2023 | 38,55 | 42,70 | 38,55 | 41,95 | 8,40% | 1.824,00 |
| 18.12.2023 | 38,70 | 38,70 | 38,70 | 38,70 | 1,57% | - |
| 15.12.2023 | 38,10 | 38,10 | 38,10 | 38,10 | -1,04% | - |
| 14.12.2023 | 38,50 | 38,50 | 38,50 | 38,50 | 2,80% | - |
| 13.12.2023 | 37,45 | 37,45 | 37,45 | 37,45 | -1,45% | - |
| 12.12.2023 | 38,30 | 38,30 | 38,00 | 38,00 | 0,00% | 100,00 |
| 11.12.2023 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | - |
| 08.12.2023 | 37,85 | 37,85 | 37,80 | 37,80 | 1,34% | 20,00 |
| 07.12.2023 | 37,30 | 37,30 | 37,30 | 37,30 | -1,71% | - |
| 06.12.2023 | 37,95 | 37,95 | 37,95 | 37,95 | 0,00% | - |
| 05.12.2023 | 37,65 | 37,95 | 37,65 | 37,95 | 0,93% | 40,00 |