87,350€
-0,06%
Echtzeit-Aktienkurs Strabag SE
Bid:
Ask:
Aktienkurse zur Strabag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 87,25 | 88,85 | 87,25 | 87,35 | -0,34% | 5.494,00 |
| 29.01.2026 | 87,70 | 89,25 | 87,35 | 87,65 | 0,29% | 2.578,00 |
| 28.01.2026 | 89,25 | 89,50 | 87,25 | 87,40 | -1,24% | 3.846,00 |
| 27.01.2026 | 80,95 | 89,80 | 80,20 | 88,50 | 9,73% | 8.661,00 |
| 26.01.2026 | 81,80 | 82,35 | 80,25 | 80,65 | -1,16% | 1.450,00 |
| 23.01.2026 | 83,05 | 83,10 | 81,20 | 81,60 | -1,57% | 3.950,00 |
| 22.01.2026 | 80,35 | 83,15 | 79,95 | 82,90 | 3,95% | 3.150,00 |
| 21.01.2026 | 78,45 | 80,60 | 78,45 | 79,75 | 2,18% | 4.500,00 |
| 20.01.2026 | 81,35 | 81,40 | 77,75 | 78,05 | -4,29% | 5.751,00 |
| 19.01.2026 | 83,30 | 83,30 | 81,00 | 81,55 | -1,98% | 2.005,00 |
| 16.01.2026 | 82,85 | 83,70 | 81,70 | 83,20 | 0,85% | 2.276,00 |
| 15.01.2026 | 81,95 | 82,80 | 80,80 | 82,50 | 1,23% | 884,00 |
| 14.01.2026 | 82,60 | 83,50 | 81,00 | 81,50 | -1,27% | 5.580,00 |
| 13.01.2026 | 82,55 | 83,25 | 80,65 | 82,55 | 0,00% | 340,00 |
| 12.01.2026 | 81,35 | 82,70 | 80,95 | 82,55 | 1,66% | 779,00 |
| 09.01.2026 | 83,25 | 83,25 | 80,75 | 81,20 | -2,23% | 1.420,00 |
| 08.01.2026 | 83,35 | 83,80 | 82,45 | 83,05 | -0,72% | 1.270,00 |
| 07.01.2026 | 82,45 | 83,90 | 82,15 | 83,65 | 1,76% | 2.585,00 |
| 06.01.2026 | 82,70 | 83,10 | 81,50 | 82,20 | -0,24% | 3.197,00 |
| 05.01.2026 | 81,10 | 82,95 | 81,05 | 82,40 | 2,36% | 1.583,00 |
| 02.01.2026 | 81,05 | 81,25 | 79,55 | 80,50 | 0,63% | 1.570,00 |
| 30.12.2025 | 78,75 | 80,80 | 78,70 | 80,00 | 1,20% | 150,00 |
| 29.12.2025 | 79,90 | 80,20 | 78,15 | 79,05 | -0,94% | - |
| 23.12.2025 | 79,50 | 80,20 | 78,65 | 79,80 | 1,79% | 100,00 |
| 22.12.2025 | 78,55 | 79,90 | 78,40 | 78,40 | -1,13% | - |
| 19.12.2025 | 78,95 | 79,45 | 78,30 | 79,30 | 1,08% | - |
| 18.12.2025 | 78,00 | 78,95 | 76,70 | 78,45 | -0,57% | - |
| 17.12.2025 | 80,05 | 80,60 | 77,65 | 78,90 | -1,74% | 1.334,00 |
| 16.12.2025 | 79,85 | 80,30 | 79,15 | 80,30 | 0,37% | 20,00 |
| 15.12.2025 | 78,30 | 80,70 | 78,20 | 80,00 | 1,14% | 112,00 |
| 12.12.2025 | 78,90 | 80,30 | 78,25 | 79,10 | 0,89% | 115,00 |
| 11.12.2025 | 78,30 | 79,10 | 77,50 | 78,40 | 0,38% | 35,00 |
| 10.12.2025 | 79,20 | 79,50 | 78,05 | 78,10 | -0,89% | - |
| 09.12.2025 | 79,55 | 80,00 | 78,55 | 78,80 | 1,03% | - |
| 05.12.2025 | 78,30 | 81,10 | 78,00 | 78,00 | 0,00% | 500,00 |
| 04.12.2025 | 78,70 | 79,80 | 77,75 | 78,00 | -1,76% | 45,00 |
| 03.12.2025 | 77,95 | 80,45 | 77,90 | 79,40 | 2,45% | 472,00 |
| 02.12.2025 | 77,45 | 78,10 | 77,05 | 77,50 | 0,78% | 190,00 |
| 01.12.2025 | 77,85 | 77,85 | 76,00 | 76,90 | -0,45% | 330,00 |
| 28.11.2025 | 76,75 | 77,30 | 76,20 | 77,25 | 0,32% | - |
| 27.11.2025 | 77,25 | 77,25 | 75,30 | 77,00 | 0,13% | 50,00 |
| 26.11.2025 | 76,80 | 77,45 | 76,20 | 76,90 | 0,13% | 600,00 |
| 25.11.2025 | 76,10 | 77,10 | 75,25 | 76,80 | 1,32% | 170,00 |
| 24.11.2025 | 73,85 | 76,10 | 73,60 | 75,80 | 4,70% | 395,00 |
| 21.11.2025 | 73,25 | 73,80 | 71,85 | 72,40 | -1,50% | 263,00 |
| 20.11.2025 | 72,75 | 74,40 | 72,65 | 73,50 | 1,38% | 411,00 |
| 19.11.2025 | 70,45 | 73,10 | 69,90 | 72,50 | 1,83% | - |
| 18.11.2025 | 70,40 | 71,40 | 70,10 | 71,20 | -1,52% | 60,00 |
| 17.11.2025 | 72,30 | 73,15 | 70,25 | 72,30 | -0,55% | 50,00 |
| 14.11.2025 | 70,95 | 72,95 | 70,30 | 72,70 | 2,47% | 170,00 |
| 13.11.2025 | 68,95 | 71,90 | 68,95 | 70,95 | 2,98% | - |
| 12.11.2025 | 67,25 | 69,55 | 66,45 | 68,90 | 2,99% | 500,00 |
| 11.11.2025 | 67,80 | 67,95 | 65,65 | 66,90 | -1,11% | 400,00 |
| 10.11.2025 | 65,70 | 67,70 | 65,40 | 67,65 | 3,92% | 610,00 |
| 07.11.2025 | 65,40 | 66,05 | 64,50 | 65,10 | -0,46% | 53,00 |
| 06.11.2025 | 66,85 | 67,00 | 65,15 | 65,40 | -2,10% | 160,00 |
| 05.11.2025 | 68,45 | 69,05 | 66,25 | 66,80 | -2,05% | - |
| 04.11.2025 | 69,00 | 69,05 | 68,10 | 68,20 | -0,58% | 770,00 |
| 03.11.2025 | 67,40 | 69,60 | 67,30 | 68,60 | 2,69% | 475,00 |
| 31.10.2025 | 69,65 | 70,05 | 66,45 | 66,80 | -4,43% | 110,00 |
| 30.10.2025 | 68,65 | 69,90 | 68,60 | 69,90 | -0,57% | 200,00 |
| 29.10.2025 | 70,15 | 70,40 | 67,80 | 70,30 | 0,86% | 2,00 |
| 28.10.2025 | 70,80 | 70,95 | 69,30 | 69,70 | -1,27% | 428,00 |
| 27.10.2025 | 71,65 | 73,20 | 70,50 | 70,60 | -0,14% | 560,00 |
| 24.10.2025 | 72,60 | 72,60 | 69,60 | 70,70 | -2,21% | 18,00 |
| 23.10.2025 | 73,25 | 73,25 | 71,60 | 72,30 | 0,28% | 26,00 |
| 22.10.2025 | 72,80 | 73,45 | 71,70 | 72,10 | -2,17% | 190,00 |
| 21.10.2025 | 74,40 | 74,45 | 72,65 | 73,70 | 0,96% | - |
| 20.10.2025 | 72,85 | 74,15 | 72,50 | 73,00 | 0,69% | 10,00 |
| 17.10.2025 | 73,70 | 74,70 | 71,90 | 72,50 | -2,16% | 60,00 |
| 16.10.2025 | 74,50 | 75,50 | 73,15 | 74,10 | 1,23% | 275,00 |
| 15.10.2025 | 79,45 | 79,45 | 72,75 | 73,20 | -5,67% | 244,00 |
| 14.10.2025 | 83,90 | 84,15 | 77,55 | 77,60 | -7,51% | 570,00 |
| 13.10.2025 | 84,45 | 86,25 | 83,10 | 83,90 | -1,53% | 40,00 |
| 10.10.2025 | 87,20 | 87,65 | 81,60 | 85,20 | -3,29% | 122,00 |
| 09.10.2025 | 83,50 | 88,30 | 83,50 | 88,10 | 4,63% | 945,00 |
| 08.10.2025 | 80,70 | 84,25 | 80,70 | 84,20 | 3,57% | 102,00 |
| 07.10.2025 | 79,20 | 82,05 | 78,75 | 81,30 | 3,57% | 15,00 |
| 06.10.2025 | 78,90 | 79,35 | 77,00 | 78,50 | 0,38% | 256,00 |
| 03.10.2025 | 79,20 | 81,10 | 78,10 | 78,20 | -0,64% | 200,00 |
| 02.10.2025 | 78,90 | 79,75 | 78,10 | 78,70 | 1,16% | 2,00 |
| 01.10.2025 | 77,75 | 84,00 | 76,20 | 77,80 | 0,91% | - |
| 30.09.2025 | 77,25 | 77,85 | 76,50 | 77,10 | 0,39% | - |
| 29.09.2025 | 77,40 | 78,30 | 76,05 | 76,80 | -0,78% | 315,00 |
| 26.09.2025 | 76,15 | 77,80 | 75,45 | 77,40 | 1,71% | - |
| 25.09.2025 | 77,95 | 78,90 | 74,80 | 76,10 | -1,68% | 530,00 |
| 24.09.2025 | 78,20 | 83,80 | 77,00 | 77,40 | -1,02% | 104,00 |
| 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% | - |