78,100€
-1,39%
Echtzeit-Aktienkurs Strabag SE
Bid:
Ask:
Aktienkurse zur Strabag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 79,50 | 80,00 | 77,70 | 78,20 | -1,26% | 670,00 |
| 22.09.2025 | 79,45 | 80,15 | 77,30 | 79,20 | 0,76% | 116,00 |
| 19.09.2025 | 78,75 | 90,20 | 78,05 | 78,60 | -0,76% | 150,00 |
| 18.09.2025 | 78,10 | 84,30 | 77,80 | 79,20 | 1,80% | 150,00 |
| 17.09.2025 | 78,15 | 82,60 | 76,10 | 77,80 | 0,52% | 9,00 |
| 16.09.2025 | 79,25 | 79,55 | 77,00 | 77,40 | -1,78% | - |
| 15.09.2025 | 78,30 | 83,40 | 77,85 | 78,80 | 0,90% | 1.001,00 |
| 12.09.2025 | 79,50 | 79,65 | 77,35 | 78,10 | -1,01% | 17,00 |
| 11.09.2025 | 77,80 | 80,05 | 77,70 | 78,90 | 0,64% | 500,00 |
| 10.09.2025 | 78,25 | 80,40 | 76,90 | 78,40 | 0,38% | 60,00 |
| 09.09.2025 | 76,30 | 78,50 | 75,75 | 78,10 | 2,29% | - |
| 08.09.2025 | 75,45 | 78,15 | 75,45 | 76,35 | 1,66% | 60,00 |
| 05.09.2025 | 76,00 | 79,65 | 74,50 | 75,10 | 0,13% | - |
| 04.09.2025 | 75,05 | 76,50 | 75,00 | 75,00 | -0,13% | 135,00 |
| 03.09.2025 | 77,00 | 97,60 | 73,90 | 75,10 | -2,34% | - |
| 02.09.2025 | 78,35 | 80,20 | 75,10 | 76,90 | -1,66% | 30,00 |
| 01.09.2025 | 78,55 | 80,25 | 76,80 | 78,20 | -0,76% | 240,00 |
| 29.08.2025 | 79,50 | 97,40 | 77,70 | 78,80 | 0,13% | 16,00 |
| 28.08.2025 | 82,65 | 98,30 | 77,80 | 78,70 | -3,20% | 2.684,00 |
| 27.08.2025 | 81,20 | 83,40 | 80,45 | 81,30 | 0,12% | 565,00 |
| 26.08.2025 | 82,70 | 94,70 | 80,15 | 81,20 | -3,10% | 60,00 |
| 25.08.2025 | 87,20 | 96,20 | 82,30 | 83,80 | -4,01% | 1.056,00 |
| 22.08.2025 | 87,45 | 94,10 | 83,70 | 87,30 | -0,85% | 250,00 |
| 21.08.2025 | 91,75 | 92,60 | 84,85 | 88,05 | -3,72% | 1.372,00 |
| 20.08.2025 | 91,70 | 92,70 | 90,05 | 91,45 | -0,27% | 233,00 |
| 19.08.2025 | 88,35 | 95,10 | 87,15 | 91,70 | 3,73% | 1.986,00 |
| 18.08.2025 | 87,15 | 89,20 | 85,90 | 88,40 | 2,43% | 394,00 |
| 15.08.2025 | 86,70 | 87,90 | 85,85 | 86,30 | -0,46% | 230,00 |
| 14.08.2025 | 86,10 | 87,00 | 84,50 | 86,70 | 0,29% | 192,00 |
| 13.08.2025 | 86,35 | 87,15 | 85,05 | 86,45 | 0,88% | 50,00 |
| 12.08.2025 | 84,95 | 87,40 | 84,50 | 85,70 | 1,66% | 227,00 |
| 11.08.2025 | 83,85 | 85,95 | 83,50 | 84,30 | 0,54% | 100,00 |
| 08.08.2025 | 81,50 | 84,60 | 81,45 | 83,85 | 2,88% | 10,00 |
| 07.08.2025 | 78,95 | 83,30 | 77,95 | 81,50 | 3,82% | 36,00 |
| 06.08.2025 | 79,55 | 79,75 | 76,90 | 78,50 | -0,76% | 90,00 |
| 05.08.2025 | 80,20 | 83,00 | 78,45 | 79,10 | -1,00% | 205,00 |
| 04.08.2025 | 79,75 | 82,05 | 78,95 | 79,90 | 0,00% | - |
| 01.08.2025 | 83,10 | 83,15 | 78,65 | 79,90 | -3,50% | - |
| 31.07.2025 | 82,95 | 83,70 | 80,40 | 82,80 | 0,61% | 125,00 |
| 30.07.2025 | 80,95 | 83,30 | 80,35 | 82,30 | 1,67% | 500,00 |
| 29.07.2025 | 80,25 | 84,30 | 79,00 | 80,95 | 0,62% | 246,00 |
| 28.07.2025 | 80,00 | 81,40 | 78,60 | 80,45 | 1,19% | 650,00 |
| 25.07.2025 | 78,85 | 80,30 | 78,10 | 79,50 | 0,70% | 500,00 |
| 24.07.2025 | 78,60 | 80,55 | 77,95 | 78,95 | 0,77% | - |
| 23.07.2025 | 78,00 | 78,85 | 77,05 | 78,35 | 0,58% | 60,00 |
| 22.07.2025 | 77,60 | 78,70 | 76,60 | 77,90 | 0,84% | 120,00 |
| 21.07.2025 | 76,40 | 79,80 | 76,25 | 77,25 | 0,85% | 124,00 |
| 18.07.2025 | 77,55 | 78,35 | 76,40 | 76,60 | -1,23% | 256,00 |
| 17.07.2025 | 77,20 | 77,90 | 76,85 | 77,55 | 0,71% | - |
| 16.07.2025 | 78,60 | 79,20 | 76,15 | 77,00 | -1,91% | 201,00 |
| 15.07.2025 | 78,95 | 79,30 | 77,85 | 78,50 | -1,07% | 2,00 |
| 14.07.2025 | 79,00 | 80,10 | 78,45 | 79,35 | -0,69% | 140,00 |
| 11.07.2025 | 78,75 | 80,30 | 78,55 | 79,90 | 0,76% | 215,00 |
| 10.07.2025 | 78,95 | 80,00 | 78,50 | 79,30 | 0,57% | 3,00 |
| 09.07.2025 | 79,20 | 80,40 | 78,65 | 78,85 | -0,38% | 1.076,00 |
| 08.07.2025 | 79,65 | 79,65 | 76,60 | 79,15 | 0,64% | 200,00 |
| 07.07.2025 | 76,00 | 79,55 | 75,80 | 78,65 | 3,69% | 200,00 |
| 04.07.2025 | 77,65 | 78,70 | 75,55 | 75,85 | -2,63% | 200,00 |
| 03.07.2025 | 78,50 | 79,65 | 77,40 | 77,90 | -0,95% | 150,00 |
| 02.07.2025 | 79,20 | 79,45 | 77,60 | 78,65 | -0,57% | 1.280,00 |
| 01.07.2025 | 80,75 | 81,15 | 77,90 | 79,10 | -2,22% | - |
| 30.06.2025 | 78,95 | 80,90 | 78,15 | 80,90 | 3,19% | 245,00 |
| 27.06.2025 | 77,50 | 81,40 | 76,20 | 78,40 | 0,32% | 75,00 |
| 26.06.2025 | 75,80 | 88,10 | 67,20 | 78,15 | 3,85% | 100,00 |
| 25.06.2025 | 75,25 | 76,50 | 69,20 | 75,25 | 0,00% | - |
| 24.06.2025 | 74,40 | 76,45 | 74,15 | 75,25 | 2,45% | - |
| 23.06.2025 | 73,00 | 73,95 | 72,20 | 73,45 | 0,89% | 90,00 |
| 20.06.2025 | 73,05 | 73,95 | 72,00 | 72,80 | 0,21% | 283,00 |
| 19.06.2025 | 74,15 | 75,05 | 72,65 | 72,65 | -2,68% | 114,00 |
| 18.06.2025 | 75,15 | 75,80 | 74,20 | 74,65 | -3,74% | 700,00 |
| 17.06.2025 | 77,40 | 79,45 | 75,70 | 77,55 | -0,26% | - |
| 16.06.2025 | 77,75 | 80,05 | 77,25 | 77,75 | -1,58% | 6,00 |
| 13.06.2025 | 79,35 | 82,80 | 77,45 | 79,00 | -1,92% | 410,00 |
| 12.06.2025 | 78,45 | 85,00 | 78,05 | 80,55 | 1,70% | 65,00 |
| 11.06.2025 | 78,15 | 82,70 | 78,10 | 79,20 | 1,21% | 52,00 |
| 10.06.2025 | 81,40 | 82,05 | 78,25 | 78,25 | -3,75% | 63,00 |
| 09.06.2025 | 80,35 | 82,50 | 75,00 | 81,30 | 0,43% | - |
| 06.06.2025 | 80,85 | 82,60 | 79,55 | 80,95 | 1,06% | 1.079,00 |
| 05.06.2025 | 77,75 | 81,90 | 77,10 | 80,10 | 3,02% | 140,00 |
| 04.06.2025 | 76,75 | 80,35 | 75,75 | 77,75 | 1,70% | 203,00 |
| 03.06.2025 | 78,15 | 78,25 | 75,90 | 76,45 | -2,92% | 64,00 |
| 02.06.2025 | 77,60 | 79,15 | 76,55 | 78,75 | 1,61% | 2.265,00 |
| 30.05.2025 | 77,90 | 78,75 | 76,25 | 77,50 | -0,51% | 127,00 |
| 29.05.2025 | 80,20 | 80,20 | 77,15 | 77,90 | -2,44% | 185,00 |
| 28.05.2025 | 80,10 | 82,25 | 77,40 | 79,85 | -3,97% | 1.310,00 |
| 27.05.2025 | 87,15 | 87,40 | 79,15 | 83,15 | -5,13% | 709,00 |
| 26.05.2025 | 84,30 | 88,00 | 82,90 | 87,65 | 5,10% | 599,00 |
| 23.05.2025 | 81,70 | 84,95 | 65,70 | 83,40 | 1,83% | - |
| 22.05.2025 | 84,20 | 84,40 | 79,50 | 81,90 | -1,50% | 120,00 |
| 21.05.2025 | 84,30 | 85,20 | 81,50 | 83,15 | -1,25% | 241,00 |
| 20.05.2025 | 85,85 | 85,85 | 80,90 | 84,20 | -1,69% | 355,00 |
| 19.05.2025 | 81,00 | 86,65 | 79,60 | 85,65 | 5,81% | 281,00 |
| 16.05.2025 | 81,20 | 83,50 | 75,60 | 80,95 | -0,55% | 28,00 |
| 15.05.2025 | 80,55 | 83,00 | 72,70 | 81,40 | 0,80% | 882,00 |
| 14.05.2025 | 79,95 | 83,90 | 78,35 | 80,75 | 0,87% | 3,00 |
| 13.05.2025 | 80,75 | 81,25 | 77,20 | 80,05 | -1,05% | 72,00 |
| 12.05.2025 | 81,75 | 83,20 | 78,95 | 80,90 | -0,43% | 766,00 |
| 09.05.2025 | 82,25 | 83,30 | 79,50 | 81,25 | -1,22% | 125,00 |
| 08.05.2025 | 82,10 | 83,20 | 80,20 | 82,25 | 1,73% | 10,00 |
| 07.05.2025 | 82,50 | 83,00 | 73,35 | 80,85 | -1,34% | 19,00 |