87,550€
0,17%
Echtzeit-Aktienkurs Strabag SE
Bid:
Ask:
Aktienkurse zur Strabag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 89,70 | 89,70 | 87,40 | 87,40 | -2,56% | 585,00 |
| 11.03.2026 | 89,10 | 89,70 | 89,10 | 89,70 | 0,11% | 20,00 |
| 10.03.2026 | 89,50 | 89,60 | 89,50 | 89,60 | 1,24% | 108,00 |
| 09.03.2026 | 85,80 | 88,50 | 85,00 | 88,50 | 0,00% | 426,00 |
| 06.03.2026 | 90,10 | 90,50 | 88,50 | 88,50 | -2,21% | 204,00 |
| 05.03.2026 | 92,50 | 92,50 | 90,50 | 90,50 | -3,10% | 140,00 |
| 04.03.2026 | 91,70 | 93,40 | 91,70 | 93,40 | 3,20% | 100,00 |
| 03.03.2026 | 92,60 | 92,80 | 90,50 | 90,50 | -3,62% | 1.007,00 |
| 02.03.2026 | 90,60 | 94,10 | 89,30 | 93,90 | -1,37% | 1.377,00 |
| 27.02.2026 | 94,50 | 95,20 | 94,30 | 95,20 | 0,53% | 1.218,00 |
| 26.02.2026 | 93,80 | 95,90 | 93,80 | 94,70 | 0,11% | 947,00 |
| 25.02.2026 | 93,00 | 94,60 | 93,00 | 94,60 | 1,18% | 63,00 |
| 24.02.2026 | 93,50 | 93,50 | 93,50 | 93,50 | -1,06% | 10,00 |
| 23.02.2026 | 92,90 | 94,50 | 92,90 | 94,50 | 1,39% | 535,00 |
| 20.02.2026 | 91,30 | 93,20 | 91,30 | 93,20 | 2,42% | 492,00 |
| 19.02.2026 | 89,30 | 92,30 | 89,30 | 91,00 | 4,36% | 445,00 |
| 18.02.2026 | 96,10 | 98,10 | 87,00 | 87,20 | -10,01% | 16.640,00 |
| 17.02.2026 | 95,90 | 96,90 | 94,90 | 96,90 | 0,10% | 1.267,00 |
| 16.02.2026 | 90,60 | 96,80 | 90,60 | 96,80 | 6,84% | 526,00 |
| 13.02.2026 | 88,20 | 90,60 | 88,20 | 90,60 | 2,72% | 769,00 |
| 12.02.2026 | 92,70 | 94,50 | 88,00 | 88,20 | -5,06% | 2.351,00 |
| 11.02.2026 | 91,10 | 92,90 | 91,10 | 92,90 | 0,54% | 1.270,00 |
| 10.02.2026 | 92,70 | 92,70 | 91,90 | 92,40 | 0,65% | 2.038,00 |
| 09.02.2026 | 90,70 | 91,80 | 90,70 | 91,80 | 2,80% | 475,00 |
| 06.02.2026 | 88,40 | 89,30 | 88,40 | 89,30 | 0,22% | 275,00 |
| 05.02.2026 | 89,10 | 89,10 | 89,10 | 89,10 | -0,22% | 2,00 |
| 04.02.2026 | 90,60 | 90,90 | 89,30 | 89,30 | -0,56% | 72,00 |
| 03.02.2026 | 89,40 | 90,00 | 89,00 | 89,80 | 0,90% | 197,00 |
| 02.02.2026 | 87,50 | 89,30 | 87,50 | 89,00 | 1,37% | 492,00 |
| 30.01.2026 | 87,40 | 88,60 | 87,40 | 87,80 | -0,34% | 287,00 |
| 29.01.2026 | 87,80 | 88,40 | 87,80 | 88,10 | 0,80% | 112,00 |
| 28.01.2026 | 89,00 | 89,00 | 87,40 | 87,40 | -1,24% | 610,00 |
| 27.01.2026 | 80,20 | 89,00 | 80,20 | 88,50 | 7,80% | 864,00 |
| 26.01.2026 | 82,10 | 82,10 | 82,10 | 82,10 | 0,12% | 255,00 |
| 23.01.2026 | 81,90 | 82,40 | 81,50 | 82,00 | -0,85% | 241,00 |
| 22.01.2026 | 80,20 | 82,70 | 80,20 | 82,70 | 4,68% | 980,00 |
| 21.01.2026 | 78,60 | 79,60 | 78,60 | 79,00 | 0,13% | 1.135,00 |
| 20.01.2026 | 81,10 | 81,10 | 78,50 | 78,90 | -3,78% | 410,00 |
| 19.01.2026 | 83,00 | 83,00 | 81,10 | 82,00 | -0,24% | 1.061,00 |
| 16.01.2026 | 82,70 | 83,30 | 82,20 | 82,20 | 0,24% | 170,00 |
| 15.01.2026 | 81,30 | 82,00 | 80,80 | 82,00 | 0,24% | 574,00 |
| 14.01.2026 | 83,10 | 83,30 | 81,10 | 81,80 | -1,21% | 819,00 |
| 13.01.2026 | 80,80 | 82,90 | 80,80 | 82,80 | 0,73% | 160,00 |
| 12.01.2026 | 80,90 | 82,60 | 80,90 | 82,20 | 1,23% | 288,00 |
| 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 |