78,150€
-0,32%
Echtzeit-Aktienkurs Strabag SE
Bid:
Ask:
Aktienkurse zur Strabag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 78,65 | 78,80 | 77,80 | 78,20 | -0,26% | 50,00 |
| 02.07.2025 | 79,00 | 79,00 | 78,40 | 78,40 | -0,76% | 103,00 |
| 01.07.2025 | 80,70 | 81,10 | 79,00 | 79,00 | -2,47% | 665,00 |
| 30.06.2025 | 78,20 | 81,00 | 78,20 | 81,00 | 3,18% | 277,00 |
| 27.06.2025 | 78,10 | 78,80 | 77,30 | 78,50 | -0,38% | 2.974,00 |
| 26.06.2025 | 75,20 | 78,80 | 75,20 | 78,80 | 4,51% | 677,00 |
| 25.06.2025 | 75,20 | 76,00 | 75,00 | 75,40 | 0,00% | 465,00 |
| 24.06.2025 | 74,20 | 75,80 | 74,20 | 75,40 | 3,43% | 335,00 |
| 23.06.2025 | 72,50 | 72,90 | 72,40 | 72,90 | 0,69% | 710,00 |
| 20.06.2025 | 72,60 | 73,80 | 72,40 | 72,40 | -0,82% | 369,00 |
| 19.06.2025 | 73,80 | 74,10 | 73,00 | 73,00 | -2,41% | 515,00 |
| 18.06.2025 | 74,90 | 75,50 | 74,80 | 74,80 | -3,73% | 289,00 |
| 17.06.2025 | 77,30 | 77,80 | 76,00 | 77,70 | -0,38% | 375,00 |
| 16.06.2025 | 78,00 | 80,10 | 77,40 | 78,00 | -0,51% | 697,00 |
| 13.06.2025 | 79,40 | 79,80 | 78,40 | 78,40 | -2,37% | 247,00 |
| 12.06.2025 | 78,90 | 80,40 | 78,90 | 80,30 | 1,65% | 998,00 |
| 11.06.2025 | 78,00 | 79,60 | 78,00 | 79,00 | 0,38% | 903,00 |
| 10.06.2025 | 81,20 | 81,40 | 78,00 | 78,70 | -3,08% | 360,00 |
| 09.06.2025 | 80,10 | 81,20 | 80,00 | 81,20 | 0,25% | 60,00 |
| 06.06.2025 | 80,70 | 81,40 | 80,30 | 81,00 | 0,62% | 448,00 |
| 05.06.2025 | 77,80 | 80,50 | 77,70 | 80,50 | 2,94% | 302,00 |
| 04.06.2025 | 76,80 | 78,20 | 76,80 | 78,20 | 1,96% | 513,00 |
| 03.06.2025 | 78,50 | 78,50 | 76,50 | 76,70 | -2,29% | 135,00 |
| 02.06.2025 | 78,60 | 78,60 | 77,10 | 78,50 | 1,95% | 1.026,00 |
| 30.05.2025 | 77,80 | 78,00 | 76,30 | 77,00 | -1,28% | 753,00 |
| 29.05.2025 | 80,60 | 80,60 | 77,40 | 78,00 | -2,01% | 540,00 |
| 28.05.2025 | 81,50 | 81,50 | 77,90 | 79,60 | 0,13% | 1.495,00 |
| 27.05.2025 | 87,20 | 87,20 | 78,60 | 79,50 | -8,20% | 11.057,00 |
| 26.05.2025 | 84,70 | 86,60 | 84,50 | 86,60 | 4,09% | 845,00 |
| 23.05.2025 | 81,50 | 83,20 | 78,80 | 83,20 | 1,22% | 250,00 |
| 22.05.2025 | 84,00 | 84,00 | 81,50 | 82,20 | -1,20% | 466,00 |
| 21.05.2025 | 84,30 | 84,30 | 83,10 | 83,20 | -0,72% | 240,00 |
| 20.05.2025 | 85,20 | 85,20 | 82,60 | 83,80 | -2,10% | 510,00 |
| 19.05.2025 | 81,40 | 86,00 | 81,30 | 85,60 | 5,29% | 638,00 |
| 16.05.2025 | 81,10 | 82,10 | 80,70 | 81,30 | 0,12% | 419,00 |
| 15.05.2025 | 81,00 | 81,20 | 79,40 | 81,20 | 1,25% | 784,00 |
| 14.05.2025 | 79,80 | 80,20 | 79,80 | 80,20 | 0,25% | 101,00 |
| 13.05.2025 | 80,40 | 80,40 | 80,00 | 80,00 | -1,23% | 283,00 |
| 12.05.2025 | 82,40 | 82,80 | 81,00 | 81,00 | -1,22% | 602,00 |
| 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 |