103,200€
-0,19%
Echtzeit-Aktienkurs Strabag SE
Bid:
Ask:
Aktienkurse zur Strabag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 102,70 | 103,10 | 102,60 | 102,70 | -0,68% | - |
| 12.10.2026 | 102,60 | 103,40 | 102,40 | 103,40 | 0,98% | 63,00 |
| 09.10.2026 | 101,40 | 102,40 | 101,40 | 102,40 | 1,59% | 138,00 |
| 08.10.2026 | 99,80 | 100,80 | 99,00 | 100,80 | -1,37% | 240,00 |
| 07.10.2026 | 102,40 | 102,40 | 101,40 | 102,20 | -1,35% | 35,00 |
| 06.10.2026 | 102,80 | 103,60 | 102,80 | 103,60 | 0,19% | - |
| 05.10.2026 | 103,40 | 103,60 | 102,80 | 103,40 | 0,00% | 160,00 |
| 02.10.2026 | 102,20 | 103,80 | 102,00 | 103,40 | 0,98% | 609,00 |
| 01.10.2026 | 105,00 | 105,00 | 101,80 | 102,40 | -2,29% | 174,00 |
| 30.09.2026 | 105,00 | 105,00 | 104,80 | 104,80 | -0,57% | 90,00 |
| 29.09.2026 | 106,20 | 106,20 | 104,60 | 105,40 | -1,31% | 93,00 |
| 28.09.2026 | 105,60 | 107,00 | 105,60 | 106,80 | 1,71% | 437,00 |
| 25.09.2026 | 106,40 | 106,40 | 105,00 | 105,00 | -1,32% | 373,00 |
| 24.09.2026 | 105,40 | 106,40 | 105,40 | 106,40 | 1,53% | 212,00 |
| 23.09.2026 | 107,20 | 107,20 | 104,80 | 104,80 | -2,42% | 1.477,00 |
| 22.09.2026 | 108,40 | 108,40 | 107,40 | 107,40 | -1,10% | 266,00 |
| 21.09.2026 | 107,00 | 108,60 | 105,60 | 108,60 | 1,50% | 643,00 |
| 18.09.2026 | 108,00 | 108,00 | 105,00 | 107,00 | 0,00% | 877,00 |
| 17.09.2026 | 108,60 | 109,20 | 107,00 | 107,00 | 0,19% | 233,00 |
| 16.09.2026 | 105,20 | 106,80 | 105,20 | 106,80 | -0,37% | 365,00 |
| 15.09.2026 | 107,80 | 108,00 | 105,80 | 107,20 | 0,19% | 282,00 |
| 14.09.2026 | 105,20 | 109,00 | 105,20 | 107,00 | -0,93% | 3.194,00 |
| 11.09.2026 | 103,20 | 108,00 | 103,20 | 108,00 | 5,26% | 558,00 |
| 10.09.2026 | 99,60 | 102,80 | 99,60 | 102,60 | 2,40% | 177,00 |
| 09.09.2026 | 99,70 | 100,40 | 99,70 | 100,20 | -0,79% | 150,00 |
| 08.09.2026 | 98,70 | 101,00 | 98,70 | 101,00 | 2,12% | 289,00 |
| 07.09.2026 | 96,80 | 99,20 | 96,80 | 98,90 | 4,99% | 748,00 |
| 04.09.2026 | 94,20 | 94,20 | 94,20 | 94,20 | -0,42% | - |
| 03.09.2026 | 95,00 | 95,00 | 94,60 | 94,60 | -0,32% | - |
| 02.09.2026 | 94,00 | 95,20 | 94,00 | 94,90 | 2,26% | 5,00 |
| 01.09.2026 | 96,70 | 96,70 | 92,80 | 92,80 | -1,59% | 195,00 |
| 31.08.2026 | 97,60 | 97,60 | 94,30 | 94,30 | -3,68% | 740,00 |
| 28.08.2026 | 89,40 | 99,20 | 89,40 | 97,90 | 13,31% | 1.634,00 |
| 27.08.2026 | 87,30 | 87,30 | 86,40 | 86,40 | -0,69% | 5,00 |
| 26.08.2026 | 87,00 | 87,00 | 87,00 | 87,00 | -0,80% | - |
| 25.08.2026 | 86,40 | 87,70 | 86,40 | 87,70 | 1,98% | 100,00 |
| 24.08.2026 | 84,90 | 86,00 | 84,90 | 86,00 | 3,74% | 1.004,00 |
| 21.08.2026 | 82,90 | 82,90 | 82,90 | 82,90 | -0,12% | - |
| 20.08.2026 | 83,90 | 83,90 | 83,00 | 83,00 | -0,95% | 120,00 |
| 19.08.2026 | 83,50 | 83,90 | 83,50 | 83,80 | 0,36% | 600,00 |
| 18.08.2026 | 83,30 | 83,80 | 83,10 | 83,50 | 0,00% | 826,00 |
| 17.08.2026 | 85,10 | 85,10 | 83,50 | 83,50 | -0,60% | 33,00 |
| 14.08.2026 | 85,20 | 85,20 | 84,00 | 84,00 | -1,41% | 35,00 |
| 13.08.2026 | 84,90 | 85,20 | 84,90 | 85,20 | -0,58% | - |
| 12.08.2026 | 84,80 | 85,70 | 84,80 | 85,70 | 1,06% | 331,00 |
| 11.08.2026 | 84,60 | 85,00 | 84,60 | 84,80 | -1,40% | 25,00 |
| 10.08.2026 | 86,10 | 86,10 | 86,00 | 86,00 | 0,58% | 27,00 |
| 07.08.2026 | 85,90 | 85,90 | 85,40 | 85,50 | -1,50% | 650,00 |
| 06.08.2026 | 86,60 | 87,10 | 86,50 | 86,80 | 0,58% | 175,00 |
| 05.08.2026 | 85,70 | 86,30 | 85,70 | 86,30 | 1,29% | 2,00 |
| 04.08.2026 | 85,30 | 85,30 | 85,10 | 85,20 | 0,83% | 305,00 |
| 03.08.2026 | 84,60 | 84,70 | 84,50 | 84,50 | -0,71% | 115,00 |
| 31.07.2026 | 85,50 | 85,50 | 85,10 | 85,10 | 0,12% | 50,00 |
| 30.07.2026 | 84,00 | 85,00 | 84,00 | 85,00 | 2,29% | 10,00 |
| 29.07.2026 | 81,70 | 83,10 | 81,70 | 83,10 | 0,97% | 23,00 |
| 28.07.2026 | 82,70 | 82,70 | 82,10 | 82,30 | -0,84% | 109,00 |
| 27.07.2026 | 84,10 | 84,10 | 82,40 | 83,00 | 0,00% | 483,00 |
| 24.07.2026 | 85,40 | 86,20 | 83,00 | 83,00 | -1,78% | 150,00 |
| 23.07.2026 | 86,20 | 87,00 | 84,50 | 84,50 | -2,65% | 254,00 |
| 22.07.2026 | 85,90 | 86,80 | 85,70 | 86,80 | 0,35% | 185,00 |
| 21.07.2026 | 85,60 | 86,50 | 85,50 | 86,50 | 1,88% | 1.110,00 |
| 20.07.2026 | 85,40 | 86,70 | 84,90 | 84,90 | -1,51% | 248,00 |
| 17.07.2026 | 85,20 | 86,20 | 85,00 | 86,20 | 0,12% | 296,00 |
| 16.07.2026 | 86,10 | 86,10 | 85,60 | 86,10 | 1,29% | 1.145,00 |
| 15.07.2026 | 83,10 | 85,00 | 83,10 | 85,00 | 0,47% | 140,00 |
| 14.07.2026 | 85,90 | 85,90 | 84,60 | 84,60 | -0,94% | 108,00 |
| 13.07.2026 | 86,70 | 86,70 | 85,30 | 85,40 | -1,50% | 1.129,00 |
| 10.07.2026 | 87,50 | 87,50 | 86,70 | 86,70 | -0,34% | 680,00 |
| 09.07.2026 | 88,60 | 88,60 | 87,00 | 87,00 | -3,55% | 275,00 |
| 08.07.2026 | 90,20 | 90,20 | 87,80 | 90,20 | -1,20% | 523,00 |
| 07.07.2026 | 91,90 | 91,90 | 91,30 | 91,30 | -1,40% | 308,00 |
| 06.07.2026 | 91,50 | 92,60 | 91,40 | 92,60 | 2,66% | 626,00 |
| 03.07.2026 | 89,10 | 90,20 | 89,10 | 90,20 | 3,20% | 230,00 |
| 02.07.2026 | 87,60 | 87,60 | 87,00 | 87,40 | -1,35% | 400,00 |
| 01.07.2026 | 88,90 | 88,90 | 88,30 | 88,60 | -0,23% | 205,00 |
| 30.06.2026 | 88,80 | 88,80 | 88,80 | 88,80 | -0,11% | - |
| 29.06.2026 | 89,40 | 89,40 | 88,50 | 88,90 | -0,89% | 152,00 |
| 26.06.2026 | 89,80 | 89,80 | 89,70 | 89,70 | -2,61% | 100,00 |
| 25.06.2026 | 90,30 | 92,10 | 90,30 | 92,10 | 2,11% | 26,00 |
| 24.06.2026 | 90,80 | 90,80 | 90,20 | 90,20 | 1,12% | 400,00 |
| 23.06.2026 | 87,80 | 89,20 | 87,00 | 89,20 | 0,56% | 161,00 |
| 22.06.2026 | 87,60 | 89,00 | 87,60 | 88,70 | 0,23% | 726,00 |
| 19.06.2026 | 90,20 | 90,70 | 88,50 | 88,50 | -1,56% | 343,00 |
| 18.06.2026 | 93,20 | 93,20 | 89,90 | 89,90 | -1,64% | 88,00 |
| 17.06.2026 | 91,30 | 91,40 | 91,30 | 91,40 | -2,87% | 62,00 |
| 16.06.2026 | 94,80 | 95,50 | 93,90 | 94,10 | -0,32% | 425,00 |
| 15.06.2026 | 95,00 | 95,40 | 94,40 | 94,40 | 1,83% | 504,00 |
| 12.06.2026 | 91,60 | 94,00 | 91,60 | 92,70 | 2,77% | 52,00 |
| 11.06.2026 | 90,20 | 90,20 | 89,80 | 90,20 | 1,46% | 352,00 |
| 10.06.2026 | 88,90 | 88,90 | 88,90 | 88,90 | 1,02% | 60,00 |
| 09.06.2026 | 90,80 | 90,80 | 88,00 | 88,00 | -3,08% | 6,00 |
| 08.06.2026 | 91,30 | 91,30 | 90,70 | 90,80 | -0,98% | 133,00 |
| 05.06.2026 | 92,70 | 93,60 | 91,70 | 91,70 | -2,76% | 813,00 |
| 04.06.2026 | 94,30 | 94,30 | 94,30 | 94,30 | -0,11% | 50,00 |
| 03.06.2026 | 92,00 | 94,40 | 92,00 | 94,40 | 1,18% | 220,00 |
| 02.06.2026 | 92,90 | 93,30 | 92,90 | 93,30 | -2,00% | 1,00 |
| 01.06.2026 | 94,20 | 95,20 | 92,30 | 95,20 | 0,21% | 510,00 |
| 29.05.2026 | 93,90 | 95,00 | 93,90 | 95,00 | 2,26% | 287,00 |
| 28.05.2026 | 92,60 | 93,20 | 92,60 | 92,90 | -0,43% | 650,00 |
| 27.05.2026 | 92,00 | 93,50 | 92,00 | 93,30 | 1,63% | 161,00 |