55,000€
-1,08%
Echtzeit-Aktienkurs Strabag SE
Bid:
Ask:
Aktienkurse zur Strabag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 55,45 | 66,90 | 53,40 | 55,05 | -0,99% | 124,00 |
| 20.02.2025 | 55,55 | 56,35 | 47,10 | 55,60 | 0,18% | 1.091,00 |
| 19.02.2025 | 52,30 | 55,55 | 52,25 | 55,50 | 5,61% | 49,00 |
| 18.02.2025 | 52,10 | 52,95 | 50,70 | 52,55 | 0,29% | 3,00 |
| 17.02.2025 | 60,60 | 60,60 | 50,60 | 52,40 | 1,16% | 166,00 |
| 14.02.2025 | 53,45 | 53,55 | 50,40 | 51,80 | -4,69% | 150,00 |
| 13.02.2025 | 49,18 | 54,55 | 48,60 | 54,35 | 11,32% | 31,00 |
| 12.02.2025 | 48,05 | 49,35 | 47,33 | 48,83 | 1,56% | 1.000,00 |
| 11.02.2025 | 47,08 | 48,25 | 47,03 | 48,08 | 2,12% | 75,00 |
| 10.02.2025 | 47,15 | 47,90 | 46,55 | 47,08 | 0,43% | 30,00 |
| 07.02.2025 | 47,58 | 47,75 | 46,50 | 46,88 | -1,32% | - |
| 06.02.2025 | 45,88 | 47,90 | 45,38 | 47,50 | 3,66% | - |
| 05.02.2025 | 45,58 | 45,88 | 44,50 | 45,83 | -0,11% | 350,00 |
| 04.02.2025 | 45,68 | 47,35 | 44,65 | 45,88 | 0,55% | 303,00 |
| 03.02.2025 | 45,93 | 46,50 | 44,63 | 45,63 | -2,35% | 520,00 |
| 31.01.2025 | 46,98 | 47,98 | 46,30 | 46,73 | -0,64% | 399,00 |
| 30.01.2025 | 47,40 | 47,90 | 45,43 | 47,03 | -0,69% | - |
| 29.01.2025 | 46,48 | 47,63 | 43,35 | 47,35 | 2,60% | - |
| 28.01.2025 | 43,80 | 47,13 | 43,73 | 46,15 | 5,07% | - |
| 27.01.2025 | 42,63 | 44,58 | 42,48 | 43,93 | 3,72% | - |
| 24.01.2025 | 41,90 | 42,40 | 41,45 | 42,35 | 1,68% | - |
| 23.01.2025 | 41,80 | 41,80 | 41,65 | 41,65 | -1,65% | - |
| 22.01.2025 | 42,35 | 42,35 | 42,35 | 42,35 | -0,47% | - |
| 21.01.2025 | 41,95 | 42,55 | 41,75 | 42,55 | 3,15% | 75,00 |
| 20.01.2025 | 41,75 | 42,35 | 41,25 | 41,25 | -0,12% | 190,00 |
| 17.01.2025 | 41,30 | 41,30 | 41,30 | 41,30 | 0,85% | - |
| 16.01.2025 | 41,20 | 41,20 | 40,95 | 40,95 | 0,61% | 80,00 |
| 15.01.2025 | 41,50 | 41,50 | 40,70 | 40,70 | -2,75% | 1.250,00 |
| 14.01.2025 | 41,80 | 41,85 | 41,80 | 41,85 | -0,36% | 30,00 |
| 13.01.2025 | 41,45 | 42,00 | 41,35 | 42,00 | 2,56% | 50,00 |
| 10.01.2025 | 40,95 | 40,95 | 40,95 | 40,95 | 0,00% | - |
| 09.01.2025 | 40,95 | 40,95 | 40,95 | 40,95 | -0,12% | - |
| 08.01.2025 | 41,20 | 41,20 | 41,00 | 41,00 | -1,20% | 53,00 |
| 07.01.2025 | 41,05 | 41,65 | 41,05 | 41,50 | 1,84% | 120,00 |
| 06.01.2025 | 40,75 | 40,75 | 40,75 | 40,75 | 1,12% | - |
| 03.01.2025 | 40,30 | 40,30 | 40,30 | 40,30 | 1,13% | - |
| 02.01.2025 | 39,85 | 39,85 | 39,85 | 39,85 | 1,40% | - |
| 30.12.2024 | 39,95 | 39,95 | 39,30 | 39,30 | 0,13% | - |
| 27.12.2024 | 39,25 | 39,25 | 39,25 | 39,25 | -0,88% | - |
| 23.12.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 1,28% | - |
| 21.12.2024 | 39,25 | 39,25 | 39,10 | 39,10 | -0,64% | 75,00 |
| 19.12.2024 | 40,00 | 40,00 | 39,35 | 39,35 | -1,63% | 25,00 |
| 18.12.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -1,23% | - |
| 17.12.2024 | 40,50 | 40,50 | 40,50 | 40,50 | 1,25% | - |
| 13.12.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -1,96% | - |
| 12.12.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -0,85% | - |
| 11.12.2024 | 40,70 | 41,15 | 40,70 | 41,15 | -0,48% | 1.225,00 |
| 10.12.2024 | 41,00 | 41,35 | 41,00 | 41,35 | 0,85% | 35,00 |
| 09.12.2024 | 39,65 | 41,00 | 39,65 | 41,00 | 5,81% | 105,00 |
| 06.12.2024 | 38,75 | 38,75 | 38,75 | 38,75 | -0,26% | - |
| 05.12.2024 | 39,60 | 39,60 | 38,85 | 38,85 | 0,00% | 12,00 |
| 04.12.2024 | 39,15 | 39,40 | 38,85 | 38,85 | -0,38% | 850,00 |
| 03.12.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -1,14% | - |
| 02.12.2024 | 38,35 | 39,45 | 38,35 | 39,45 | 3,00% | 20,00 |
| 29.11.2024 | 38,30 | 38,30 | 38,30 | 38,30 | 0,52% | - |
| 28.11.2024 | 38,10 | 38,10 | 38,10 | 38,10 | -2,56% | 30,00 |
| 27.11.2024 | 31,30 | 39,10 | 31,30 | 39,10 | 2,36% | 660,00 |
| 26.11.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -0,39% | - |
| 25.11.2024 | 38,95 | 38,95 | 38,35 | 38,35 | 1,05% | - |
| 22.11.2024 | 38,50 | 38,50 | 37,95 | 37,95 | -1,04% | - |
| 21.11.2024 | 38,35 | 38,35 | 38,35 | 38,35 | -1,41% | - |
| 20.11.2024 | 38,90 | 38,90 | 38,90 | 38,90 | 0,26% | - |
| 19.11.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -0,77% | 200,00 |
| 18.11.2024 | 39,10 | 39,10 | 39,10 | 39,10 | 1,96% | - |
| 15.11.2024 | 38,35 | 38,35 | 38,35 | 38,35 | 1,05% | - |
| 14.11.2024 | 37,95 | 37,95 | 37,95 | 37,95 | 0,93% | - |
| 13.11.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -0,66% | - |
| 12.11.2024 | 37,70 | 37,85 | 37,55 | 37,85 | 0,13% | - |
| 11.11.2024 | 37,60 | 37,85 | 37,60 | 37,80 | 0,13% | - |
| 08.11.2024 | 37,75 | 37,75 | 37,75 | 37,75 | 0,13% | - |
| 07.11.2024 | 37,70 | 37,70 | 37,70 | 37,70 | -0,40% | - |
| 06.11.2024 | 37,85 | 37,85 | 37,85 | 37,85 | 1,88% | - |
| 05.11.2024 | 36,60 | 37,25 | 36,60 | 37,15 | 0,81% | 1.000,00 |
| 04.11.2024 | 36,95 | 36,95 | 36,55 | 36,85 | 0,55% | 265,00 |
| 01.11.2024 | 36,65 | 36,65 | 36,65 | 36,65 | -0,27% | - |
| 31.10.2024 | 37,00 | 37,00 | 36,55 | 36,75 | -0,14% | 254,00 |
| 30.10.2024 | 37,20 | 37,20 | 36,80 | 36,80 | -0,67% | 60,00 |
| 29.10.2024 | 37,05 | 37,05 | 37,05 | 37,05 | -0,13% | - |
| 28.10.2024 | 37,45 | 37,55 | 37,10 | 37,10 | 0,41% | 200,00 |
| 25.10.2024 | 36,95 | 36,95 | 36,95 | 36,95 | -1,34% | - |
| 24.10.2024 | 37,85 | 38,05 | 37,35 | 37,45 | -0,93% | 15,00 |
| 23.10.2024 | 37,70 | 37,80 | 37,20 | 37,80 | 0,53% | 165,00 |
| 22.10.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,13% | - |
| 18.10.2024 | 37,55 | 37,55 | 37,55 | 37,55 | -1,31% | - |
| 17.10.2024 | 38,05 | 38,05 | 38,05 | 38,05 | -0,65% | - |
| 16.10.2024 | 37,50 | 38,45 | 37,45 | 38,30 | 1,19% | 290,00 |
| 15.10.2024 | 37,60 | 37,85 | 37,60 | 37,85 | -0,13% | 50,00 |
| 14.10.2024 | 37,90 | 37,90 | 37,90 | 37,90 | -2,32% | - |
| 11.10.2024 | 38,25 | 38,80 | 37,60 | 38,80 | 1,31% | 500,00 |
| 10.10.2024 | 37,45 | 38,30 | 37,45 | 38,30 | 3,10% | - |
| 09.10.2024 | 37,15 | 37,15 | 37,15 | 37,15 | -0,13% | - |
| 08.10.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 07.10.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -1,59% | - |
| 04.10.2024 | 37,25 | 37,80 | 37,00 | 37,80 | 0,93% | 240,00 |
| 03.10.2024 | 37,50 | 37,70 | 37,10 | 37,45 | 0,94% | 100,00 |
| 02.10.2024 | 37,50 | 37,70 | 37,10 | 37,10 | -1,59% | 375,00 |
| 01.10.2024 | 37,90 | 37,90 | 37,70 | 37,70 | -2,20% | 263,00 |
| 27.09.2024 | 38,65 | 38,70 | 38,30 | 38,55 | 0,13% | 211,00 |
| 26.09.2024 | 39,00 | 39,00 | 38,50 | 38,50 | -1,53% | - |
| 25.09.2024 | 38,80 | 39,15 | 38,75 | 39,10 | 1,03% | - |