74,850€
-4,04%
Echtzeit-Aktienkurs Strabag SE
Bid:
Ask:
Aktienkurse zur Strabag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 79,30 | 79,30 | 73,90 | 75,90 | -2,69% | 269,00 |
| 14.10.2025 | 83,30 | 83,50 | 78,00 | 78,00 | -6,59% | 14.428,00 |
| 13.10.2025 | 84,00 | 85,80 | 83,50 | 83,50 | -0,60% | 662,00 |
| 10.10.2025 | 87,00 | 87,00 | 83,40 | 84,00 | -4,33% | 765,00 |
| 09.10.2025 | 83,20 | 87,80 | 83,20 | 87,80 | 4,52% | 854,00 |
| 08.10.2025 | 80,40 | 84,00 | 80,40 | 84,00 | 4,35% | 175,00 |
| 07.10.2025 | 78,90 | 81,50 | 78,90 | 80,50 | 2,55% | 1.404,00 |
| 06.10.2025 | 78,20 | 78,90 | 77,50 | 78,50 | 0,13% | 180,00 |
| 03.10.2025 | 78,90 | 78,90 | 78,40 | 78,40 | -0,88% | 50,00 |
| 02.10.2025 | 78,40 | 79,80 | 78,40 | 79,10 | 1,28% | 415,00 |
| 01.10.2025 | 77,60 | 78,30 | 77,10 | 78,10 | 0,00% | 600,00 |
| 30.09.2025 | 77,20 | 78,10 | 77,10 | 78,10 | 1,03% | 123,00 |
| 29.09.2025 | 77,40 | 78,20 | 76,40 | 77,30 | 1,05% | 400,00 |
| 26.09.2025 | 76,30 | 76,50 | 76,30 | 76,50 | 1,46% | 103,00 |
| 25.09.2025 | 77,50 | 77,50 | 75,40 | 75,40 | -3,21% | 291,00 |
| 24.09.2025 | 77,90 | 78,70 | 77,90 | 77,90 | -1,39% | 210,00 |
| 23.09.2025 | 79,40 | 79,40 | 78,00 | 79,00 | 1,02% | 297,00 |
| 22.09.2025 | 79,50 | 80,00 | 78,20 | 78,20 | -0,89% | 586,00 |
| 19.09.2025 | 78,60 | 79,60 | 78,60 | 78,90 | 0,77% | 53,00 |
| 18.09.2025 | 78,00 | 78,50 | 78,00 | 78,30 | 0,38% | 30,00 |
| 17.09.2025 | 77,80 | 78,00 | 77,80 | 78,00 | -0,51% | 50,00 |
| 16.09.2025 | 79,10 | 79,10 | 77,60 | 78,40 | -1,01% | 215,00 |
| 15.09.2025 | 77,80 | 79,50 | 77,80 | 79,20 | 1,28% | 87,00 |
| 12.09.2025 | 78,90 | 79,60 | 78,00 | 78,20 | -1,39% | 1.285,00 |
| 11.09.2025 | 77,80 | 79,65 | 77,80 | 79,30 | 0,89% | 368,00 |
| 10.09.2025 | 78,00 | 78,70 | 78,00 | 78,60 | 1,62% | 80,00 |
| 09.09.2025 | 76,00 | 77,85 | 75,80 | 77,35 | 1,11% | 4.508,00 |
| 08.09.2025 | 75,90 | 77,15 | 75,90 | 76,50 | 1,86% | 712,00 |
| 05.09.2025 | 76,20 | 76,60 | 75,10 | 75,10 | -0,79% | 348,00 |
| 04.09.2025 | 75,30 | 75,90 | 75,10 | 75,70 | 1,07% | 354,00 |
| 03.09.2025 | 76,50 | 77,40 | 74,90 | 74,90 | -2,09% | 825,00 |
| 02.09.2025 | 77,90 | 77,90 | 75,90 | 76,50 | -2,55% | 449,00 |
| 01.09.2025 | 79,00 | 79,90 | 76,80 | 78,50 | -0,25% | 862,00 |
| 29.08.2025 | 79,20 | 79,20 | 78,20 | 78,70 | -1,38% | 766,00 |
| 28.08.2025 | 82,50 | 82,50 | 79,10 | 79,80 | -1,48% | 630,00 |
| 27.08.2025 | 80,90 | 82,50 | 80,90 | 81,00 | -0,25% | 452,00 |
| 26.08.2025 | 82,80 | 82,80 | 81,20 | 81,20 | -3,91% | 208,00 |
| 25.08.2025 | 87,50 | 87,50 | 82,60 | 84,50 | -3,54% | 711,00 |
| 22.08.2025 | 87,40 | 88,60 | 87,30 | 87,60 | 1,86% | 428,00 |
| 21.08.2025 | 91,00 | 91,00 | 86,00 | 86,00 | -4,87% | 268,00 |
| 20.08.2025 | 91,80 | 92,00 | 90,30 | 90,40 | -2,06% | 382,00 |
| 19.08.2025 | 88,30 | 92,90 | 88,30 | 92,30 | 3,36% | 1.858,00 |
| 18.08.2025 | 87,40 | 89,30 | 87,40 | 89,30 | 3,60% | 369,00 |
| 15.08.2025 | 87,00 | 87,30 | 86,00 | 86,20 | 0,23% | 434,00 |
| 14.08.2025 | 86,60 | 87,00 | 86,00 | 86,00 | -0,46% | 201,00 |
| 13.08.2025 | 86,00 | 86,40 | 85,50 | 86,40 | 0,47% | 281,00 |
| 12.08.2025 | 85,10 | 86,20 | 84,90 | 86,00 | 2,14% | 625,00 |
| 11.08.2025 | 83,80 | 85,60 | 83,80 | 84,20 | 0,84% | 312,00 |
| 08.08.2025 | 82,00 | 84,00 | 82,00 | 83,50 | 1,95% | 171,00 |
| 07.08.2025 | 79,10 | 82,80 | 79,10 | 81,90 | 5,95% | 207,00 |
| 06.08.2025 | 79,00 | 79,00 | 77,30 | 77,30 | -2,03% | 30,00 |
| 05.08.2025 | 80,10 | 80,10 | 78,90 | 78,90 | -2,47% | 81,00 |
| 04.08.2025 | 79,70 | 80,90 | 79,70 | 80,90 | 0,75% | 134,00 |
| 01.08.2025 | 83,00 | 83,00 | 80,10 | 80,30 | -3,37% | 263,00 |
| 31.07.2025 | 82,30 | 83,70 | 81,70 | 83,10 | 1,34% | 733,00 |
| 30.07.2025 | 80,80 | 82,10 | 80,80 | 82,00 | 1,23% | 60,00 |
| 29.07.2025 | 80,00 | 81,40 | 80,00 | 81,00 | 1,12% | 465,00 |
| 28.07.2025 | 80,30 | 80,60 | 79,60 | 80,10 | 0,88% | 352,00 |
| 25.07.2025 | 78,50 | 79,80 | 78,50 | 79,40 | 0,51% | 906,00 |
| 24.07.2025 | 78,10 | 80,20 | 78,10 | 79,00 | 0,64% | 618,00 |
| 23.07.2025 | 78,40 | 78,60 | 77,60 | 78,50 | 0,13% | 297,00 |
| 22.07.2025 | 77,20 | 78,40 | 77,20 | 78,40 | 0,26% | 414,00 |
| 21.07.2025 | 76,70 | 79,30 | 76,70 | 78,20 | 1,56% | 302,00 |
| 18.07.2025 | 78,00 | 78,20 | 76,40 | 77,00 | -0,65% | 237,00 |
| 17.07.2025 | 77,30 | 77,60 | 77,00 | 77,50 | 0,65% | 595,00 |
| 16.07.2025 | 78,10 | 78,70 | 76,00 | 77,00 | -2,90% | 236,00 |
| 15.07.2025 | 79,30 | 79,30 | 79,30 | 79,30 | 0,38% | - |
| 14.07.2025 | 79,20 | 79,20 | 78,90 | 79,00 | -1,50% | 605,00 |
| 11.07.2025 | 79,20 | 80,30 | 79,00 | 80,20 | 0,88% | 1.022,00 |
| 10.07.2025 | 78,90 | 80,00 | 78,90 | 79,50 | 0,89% | 1.016,00 |
| 09.07.2025 | 79,30 | 79,60 | 78,80 | 78,80 | -0,88% | 50,00 |
| 08.07.2025 | 79,10 | 79,50 | 79,10 | 79,50 | 0,89% | 400,00 |
| 07.07.2025 | 76,30 | 79,00 | 76,10 | 78,80 | 4,51% | 155,00 |
| 04.07.2025 | 77,30 | 77,30 | 75,00 | 75,40 | -3,46% | 100,00 |
| 03.07.2025 | 78,40 | 78,40 | 78,00 | 78,10 | -0,38% | 300,00 |
| 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 |