81,500€
-0,61%
Echtzeit-Aktienkurs Strabag SE
Bid:
Ask:
Aktienkurse zur Strabag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.05.2025 | 82,10 | 82,80 | 80,30 | 81,45 | -0,67% | 440,00 |
| 09.05.2025 | 82,20 | 82,20 | 81,90 | 82,00 | -0,61% | 205,00 |
| 08.05.2025 | 81,40 | 83,10 | 81,40 | 82,50 | 3,13% | 1.220,00 |
| 07.05.2025 | 81,50 | 83,00 | 79,70 | 80,00 | -2,79% | 882,00 |
| 06.05.2025 | 83,90 | 84,10 | 79,00 | 82,30 | -1,44% | 3.220,00 |
| 05.05.2025 | 83,00 | 84,30 | 81,70 | 83,50 | -0,24% | 1.805,00 |
| 02.05.2025 | 77,50 | 86,50 | 77,50 | 83,70 | 9,13% | 5.372,00 |
| 30.04.2025 | 77,90 | 77,90 | 76,70 | 76,70 | -1,03% | 761,00 |
| 29.04.2025 | 74,30 | 77,50 | 73,90 | 77,50 | 4,59% | 1.540,00 |
| 28.04.2025 | 70,00 | 74,10 | 70,00 | 74,10 | 7,86% | 400,00 |
| 25.04.2025 | 68,20 | 68,70 | 68,20 | 68,70 | -0,43% | 33,00 |
| 24.04.2025 | 69,60 | 69,60 | 68,30 | 69,00 | -2,27% | 416,00 |
| 23.04.2025 | 70,90 | 70,90 | 70,30 | 70,60 | 0,86% | 1.236,00 |
| 22.04.2025 | 69,90 | 70,10 | 69,90 | 70,00 | -0,99% | 60,00 |
| 17.04.2025 | 71,70 | 71,70 | 70,70 | 70,70 | -0,42% | 60,00 |
| 16.04.2025 | 68,90 | 71,90 | 68,90 | 71,00 | 1,43% | 1.135,00 |
| 15.04.2025 | 64,80 | 70,30 | 64,80 | 70,00 | 7,69% | 326,00 |
| 14.04.2025 | 65,20 | 65,20 | 64,50 | 65,00 | 0,31% | 282,00 |
| 11.04.2025 | 64,00 | 64,80 | 62,00 | 64,80 | 3,68% | 647,00 |
| 10.04.2025 | 67,50 | 67,50 | 62,00 | 62,50 | -5,30% | 1.097,00 |
| 09.04.2025 | 60,70 | 66,00 | 60,50 | 66,00 | 5,77% | 320,00 |
| 08.04.2025 | 64,20 | 65,40 | 61,50 | 62,40 | -1,73% | 1.271,00 |
| 07.04.2025 | 53,70 | 64,40 | 50,00 | 63,50 | 6,37% | 1.875,00 |
| 04.04.2025 | 64,80 | 64,80 | 58,90 | 59,70 | -8,85% | 894,00 |
| 03.04.2025 | 66,00 | 66,20 | 63,90 | 65,50 | -2,96% | 655,00 |
| 02.04.2025 | 67,50 | 67,50 | 66,60 | 67,50 | 1,05% | 157,00 |
| 01.04.2025 | 66,00 | 67,30 | 66,00 | 66,80 | 0,75% | 395,00 |
| 31.03.2025 | 67,00 | 67,00 | 64,90 | 66,30 | -1,34% | 252,00 |
| 28.03.2025 | 66,30 | 67,20 | 65,60 | 67,20 | 1,36% | 1.379,00 |
| 27.03.2025 | 67,90 | 67,90 | 66,30 | 66,30 | -2,21% | 483,00 |
| 26.03.2025 | 67,90 | 68,60 | 67,20 | 67,80 | 0,30% | 797,00 |
| 25.03.2025 | 67,30 | 68,00 | 67,10 | 67,60 | 0,30% | 539,00 |
| 24.03.2025 | 68,20 | 68,40 | 66,60 | 67,40 | 1,66% | 2.252,00 |
| 21.03.2025 | 64,80 | 66,30 | 63,40 | 66,30 | 2,31% | 1.002,00 |
| 20.03.2025 | 66,30 | 66,80 | 63,70 | 64,80 | -3,28% | 3.139,00 |
| 19.03.2025 | 69,40 | 70,00 | 63,80 | 67,00 | -6,42% | 5.962,00 |
| 18.03.2025 | 73,10 | 75,20 | 68,60 | 71,60 | -3,63% | 17.364,00 |
| 17.03.2025 | 76,50 | 76,50 | 70,40 | 74,30 | -0,93% | 6.708,00 |
| 14.03.2025 | 68,10 | 75,00 | 67,70 | 75,00 | 9,49% | 3.110,00 |
| 13.03.2025 | 69,00 | 70,00 | 67,20 | 68,50 | 1,63% | 1.908,00 |
| 12.03.2025 | 70,40 | 71,40 | 67,40 | 67,40 | -6,39% | 1.255,00 |
| 11.03.2025 | 66,00 | 72,00 | 66,00 | 72,00 | 10,77% | 1.297,00 |
| 10.03.2025 | 73,50 | 73,50 | 62,80 | 65,00 | -10,96% | 4.377,00 |
| 07.03.2025 | 71,20 | 73,40 | 70,80 | 73,00 | 2,82% | 2.309,00 |
| 06.03.2025 | 70,90 | 73,00 | 67,70 | 71,00 | 1,43% | 4.210,00 |
| 05.03.2025 | 67,20 | 72,10 | 65,00 | 70,00 | 4,48% | 8.152,00 |
| 04.03.2025 | 61,20 | 67,60 | 57,10 | 67,00 | 7,72% | 2.426,00 |
| 03.03.2025 | 57,90 | 62,20 | 56,90 | 62,20 | 10,48% | 1.615,00 |
| 28.02.2025 | 58,60 | 58,80 | 56,10 | 56,30 | -2,93% | 551,00 |
| 27.02.2025 | 58,30 | 58,60 | 57,00 | 58,00 | 0,35% | 1.085,00 |
| 26.02.2025 | 56,10 | 57,80 | 56,00 | 57,80 | 2,48% | 753,00 |
| 25.02.2025 | 55,00 | 56,40 | 55,00 | 56,40 | 3,49% | 5.036,00 |
| 24.02.2025 | 55,60 | 55,60 | 54,50 | 54,50 | -1,27% | 18,00 |
| 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 |