77,500€
-0,90%
Echtzeit-Aktienkurs Strabag SE
Bid:
Ask:
Aktienkurse zur Strabag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 77,60 | 78,20 | 76,55 | 77,55 | 0,06% | 960,00 |
| 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 |
| 06.05.2025 | 83,75 | 84,60 | 65,30 | 81,95 | -2,32% | 503,00 |
| 05.05.2025 | 82,65 | 85,20 | 81,70 | 83,90 | 2,69% | 1.229,00 |
| 02.05.2025 | 77,70 | 85,20 | 77,70 | 81,70 | 5,56% | 326,00 |
| 30.04.2025 | 77,70 | 78,20 | 75,60 | 77,40 | 0,85% | 184,00 |
| 29.04.2025 | 73,95 | 77,60 | 73,25 | 76,75 | 5,14% | 448,00 |
| 28.04.2025 | 70,90 | 75,00 | 69,45 | 73,00 | 4,51% | 427,00 |
| 25.04.2025 | 67,80 | 70,05 | 67,75 | 69,85 | 3,10% | - |
| 24.04.2025 | 69,80 | 70,15 | 66,60 | 67,75 | -3,01% | 375,00 |
| 23.04.2025 | 70,45 | 73,00 | 69,50 | 69,85 | -0,43% | 107,00 |
| 22.04.2025 | 70,00 | 71,70 | 68,75 | 70,15 | -0,14% | 60,00 |
| 17.04.2025 | 71,70 | 72,10 | 62,60 | 70,25 | -0,99% | 20,00 |
| 16.04.2025 | 68,85 | 71,75 | 68,85 | 70,95 | 1,72% | 1.025,00 |
| 15.04.2025 | 65,25 | 69,80 | 65,10 | 69,75 | 7,39% | 20,00 |
| 14.04.2025 | 65,00 | 66,50 | 64,00 | 64,95 | 0,31% | 1.013,00 |
| 11.04.2025 | 63,70 | 65,00 | 61,95 | 64,75 | 2,37% | 10,00 |
| 10.04.2025 | 66,70 | 67,10 | 60,40 | 63,25 | -4,53% | 500,00 |
| 09.04.2025 | 61,00 | 66,60 | 59,60 | 66,25 | 7,64% | 100,00 |
| 08.04.2025 | 63,00 | 65,00 | 59,30 | 61,55 | -0,73% | - |
| 07.04.2025 | 54,80 | 64,50 | 41,30 | 62,00 | 5,89% | 1.505,00 |
| 04.04.2025 | 65,00 | 65,05 | 57,75 | 58,55 | -9,99% | 285,00 |
| 03.04.2025 | 66,50 | 67,10 | 63,70 | 65,05 | -3,56% | 100,00 |
| 02.04.2025 | 67,45 | 67,70 | 66,35 | 67,45 | 0,00% | 800,00 |
| 01.04.2025 | 66,25 | 67,70 | 66,05 | 67,45 | 1,89% | 94,00 |
| 31.03.2025 | 67,25 | 67,25 | 63,50 | 66,20 | -1,63% | 134,00 |
| 28.03.2025 | 66,50 | 67,85 | 65,35 | 67,30 | 1,43% | - |
| 27.03.2025 | 67,80 | 69,00 | 66,00 | 66,35 | -1,99% | - |
| 26.03.2025 | 67,75 | 70,55 | 66,85 | 67,70 | -0,29% | 190,00 |
| 25.03.2025 | 67,00 | 68,50 | 66,80 | 67,90 | 0,67% | 180,00 |
| 24.03.2025 | 68,00 | 71,40 | 66,30 | 67,45 | 0,15% | 1.440,00 |
| 21.03.2025 | 64,70 | 67,40 | 63,20 | 67,35 | 4,82% | 552,00 |
| 20.03.2025 | 65,75 | 67,60 | 63,65 | 64,25 | -3,60% | 200,00 |
| 19.03.2025 | 70,25 | 70,25 | 63,85 | 66,65 | -7,62% | 1.023,00 |
| 18.03.2025 | 73,10 | 75,40 | 72,15 | 72,15 | -1,70% | 211,00 |
| 17.03.2025 | 75,40 | 76,75 | 70,10 | 73,40 | -2,07% | 1.452,00 |
| 14.03.2025 | 68,90 | 75,05 | 67,60 | 74,95 | 9,74% | 1.802,00 |
| 13.03.2025 | 68,50 | 69,85 | 67,20 | 68,30 | 1,19% | 50,00 |
| 12.03.2025 | 70,45 | 71,25 | 63,60 | 67,50 | -5,26% | 1.180,00 |
| 11.03.2025 | 65,15 | 72,00 | 65,15 | 71,25 | 9,45% | 295,00 |
| 10.03.2025 | 72,75 | 73,30 | 57,30 | 65,10 | -11,25% | 1.393,00 |
| 07.03.2025 | 71,05 | 73,80 | 70,10 | 73,35 | 3,46% | 947,00 |
| 06.03.2025 | 70,55 | 73,15 | 66,50 | 70,90 | 1,36% | 3.048,00 |
| 05.03.2025 | 66,20 | 72,65 | 60,60 | 69,95 | 5,90% | 1.769,00 |
| 04.03.2025 | 61,60 | 67,00 | 56,70 | 66,05 | 8,81% | 830,00 |
| 03.03.2025 | 58,25 | 61,75 | 56,45 | 60,70 | 7,15% | 208,00 |
| 28.02.2025 | 58,15 | 58,15 | 55,00 | 56,65 | -1,99% | 430,00 |
| 27.02.2025 | 58,40 | 58,85 | 56,40 | 57,80 | -0,69% | 181,00 |
| 26.02.2025 | 56,40 | 58,65 | 55,25 | 58,20 | 3,84% | - |
| 25.02.2025 | 54,50 | 56,65 | 54,00 | 56,05 | 3,70% | 50,00 |
| 24.02.2025 | 55,75 | 55,75 | 53,70 | 54,05 | -1,82% | 440,00 |
| 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% | - |