77,500€
-0,64%
Echtzeit-Aktienkurs STRABAG SE
Bid:
Ask:
Aktienkurse zur STRABAG SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 78,00 | 78,30 | 76,10 | 77,80 | -0,26% | 6.161,00 |
| 29.05.2025 | 80,90 | 80,90 | 77,10 | 78,00 | -2,50% | 8.900,00 |
| 28.05.2025 | 80,50 | 82,80 | 77,70 | 80,00 | -0,99% | 22.626,00 |
| 27.05.2025 | 87,70 | 87,70 | 76,50 | 80,80 | -7,66% | 32.166,00 |
| 26.05.2025 | 84,40 | 87,90 | 84,10 | 87,50 | 4,92% | 18.307,00 |
| 23.05.2025 | 81,90 | 83,80 | 78,80 | 83,40 | 1,34% | 9.898,00 |
| 22.05.2025 | 84,10 | 84,50 | 81,30 | 82,30 | -0,84% | 5.306,00 |
| 21.05.2025 | 84,70 | 84,70 | 82,40 | 83,00 | -1,54% | 5.388,00 |
| 20.05.2025 | 85,80 | 85,80 | 82,10 | 84,30 | -1,29% | 8.401,00 |
| 19.05.2025 | 81,40 | 86,00 | 80,00 | 85,40 | 5,43% | 16.422,00 |
| 16.05.2025 | 81,50 | 82,50 | 79,10 | 81,00 | 0,00% | 5.294,00 |
| 15.05.2025 | 80,80 | 82,90 | 79,20 | 81,00 | 0,12% | 5.085,00 |
| 14.05.2025 | 80,00 | 81,00 | 79,30 | 80,90 | 1,13% | 3.320,00 |
| 13.05.2025 | 80,70 | 81,00 | 79,60 | 80,00 | -0,62% | 4.360,00 |
| 12.05.2025 | 81,50 | 83,40 | 79,20 | 80,50 | -1,11% | 10.183,00 |
| 09.05.2025 | 82,70 | 82,70 | 79,00 | 81,40 | -1,45% | 8.355,00 |
| 08.05.2025 | 80,80 | 83,30 | 80,80 | 82,60 | 1,98% | 5.735,00 |
| 07.05.2025 | 82,70 | 83,20 | 79,00 | 81,00 | -1,46% | 7.503,00 |
| 06.05.2025 | 83,50 | 84,80 | 78,60 | 82,20 | -1,91% | 19.176,00 |
| 05.05.2025 | 83,40 | 84,80 | 81,70 | 83,80 | 2,82% | 14.483,00 |
| 02.05.2025 | 77,80 | 86,00 | 77,50 | 81,50 | 5,16% | 15.067,00 |
| 30.04.2025 | 77,90 | 77,90 | 75,30 | 77,50 | 0,52% | 8.175,00 |
| 29.04.2025 | 74,20 | 77,50 | 73,70 | 77,10 | 3,49% | 11.514,00 |
| 28.04.2025 | 70,40 | 74,80 | 69,80 | 74,50 | 6,58% | 15.162,00 |
| 25.04.2025 | 67,40 | 69,90 | 67,30 | 69,90 | 3,56% | 3.902,00 |
| 24.04.2025 | 70,10 | 70,10 | 66,60 | 67,50 | -3,71% | 5.571,00 |
| 23.04.2025 | 70,60 | 70,90 | 69,50 | 70,10 | 0,43% | 8.503,00 |
| 22.04.2025 | 70,50 | 70,50 | 68,60 | 69,80 | -0,99% | 6.707,00 |
| 17.04.2025 | 71,50 | 72,30 | 69,00 | 70,50 | -0,70% | 6.099,00 |
| 16.04.2025 | 69,20 | 71,70 | 68,60 | 71,00 | 2,01% | 14.450,00 |
| 15.04.2025 | 65,20 | 69,90 | 65,00 | 69,60 | 6,58% | 18.988,00 |
| 14.04.2025 | 65,00 | 65,80 | 64,20 | 65,30 | 0,62% | 6.125,00 |
| 11.04.2025 | 63,80 | 65,40 | 62,00 | 64,90 | 2,53% | 3.457,00 |
| 10.04.2025 | 67,00 | 67,40 | 61,60 | 63,30 | -5,38% | 8.505,00 |
| 09.04.2025 | 60,40 | 66,90 | 60,00 | 66,90 | 9,85% | 8.532,00 |
| 08.04.2025 | 63,00 | 65,50 | 60,80 | 60,90 | -3,03% | 11.557,00 |
| 07.04.2025 | 54,50 | 64,90 | 52,80 | 62,80 | 6,80% | 34.649,00 |
| 04.04.2025 | 64,80 | 65,20 | 57,50 | 58,80 | -9,95% | 25.304,00 |
| 03.04.2025 | 67,30 | 67,30 | 63,60 | 65,30 | -3,12% | 7.856,00 |
| 02.04.2025 | 67,50 | 67,50 | 66,30 | 67,40 | -0,15% | 3.146,00 |
| 01.04.2025 | 66,40 | 67,90 | 66,00 | 67,50 | 1,81% | 6.487,00 |
| 31.03.2025 | 67,70 | 67,70 | 64,90 | 66,30 | -1,19% | 7.636,00 |
| 28.03.2025 | 66,80 | 68,10 | 65,50 | 67,10 | 0,90% | 8.767,00 |
| 27.03.2025 | 67,80 | 68,10 | 66,10 | 66,50 | -2,06% | 9.427,00 |
| 26.03.2025 | 67,90 | 68,50 | 67,10 | 67,90 | -0,44% | 6.959,00 |
| 25.03.2025 | 66,50 | 68,50 | 66,50 | 68,20 | 1,49% | 7.887,00 |
| 24.03.2025 | 68,40 | 68,80 | 66,80 | 67,20 | -0,30% | 16.699,00 |
| 21.03.2025 | 64,70 | 67,40 | 63,40 | 67,40 | 4,66% | 11.311,00 |
| 20.03.2025 | 66,30 | 67,00 | 63,70 | 64,40 | -3,74% | 15.407,00 |
| 19.03.2025 | 71,10 | 71,30 | 63,60 | 66,90 | -6,43% | 87.649,00 |
| 18.03.2025 | 73,80 | 75,80 | 68,50 | 71,50 | -2,85% | 67.135,00 |
| 17.03.2025 | 76,30 | 76,70 | 70,10 | 73,60 | -1,87% | 75.779,00 |
| 14.03.2025 | 68,80 | 75,00 | 67,90 | 75,00 | 9,65% | 36.206,00 |
| 13.03.2025 | 68,00 | 70,00 | 67,20 | 68,40 | 1,18% | 7.963,00 |
| 12.03.2025 | 71,20 | 71,30 | 66,70 | 67,60 | -4,79% | 16.824,00 |
| 11.03.2025 | 64,50 | 72,00 | 64,50 | 71,00 | 9,91% | 16.573,00 |
| 10.03.2025 | 73,00 | 73,50 | 62,90 | 64,60 | -11,39% | 44.207,00 |
| 07.03.2025 | 71,40 | 73,80 | 70,50 | 72,90 | 2,39% | 23.469,00 |
| 06.03.2025 | 71,00 | 73,00 | 67,30 | 71,20 | 0,99% | 51.101,00 |
| 05.03.2025 | 67,50 | 72,80 | 64,60 | 70,50 | 6,66% | 67.643,00 |
| 04.03.2025 | 61,50 | 67,50 | 56,90 | 66,10 | 9,80% | 41.633,00 |
| 03.03.2025 | 58,50 | 62,00 | 57,60 | 60,20 | 6,74% | 21.022,00 |
| 28.02.2025 | 58,40 | 58,40 | 55,30 | 56,40 | -2,76% | 5.510,00 |
| 27.02.2025 | 58,50 | 58,80 | 57,00 | 58,00 | -0,68% | 7.446,00 |
| 26.02.2025 | 56,80 | 58,80 | 55,10 | 58,40 | 4,29% | 8.897,00 |
| 25.02.2025 | 54,60 | 56,50 | 54,60 | 56,00 | 3,90% | 8.741,00 |
| 24.02.2025 | 55,80 | 55,80 | 53,90 | 53,90 | -1,64% | 5.103,00 |
| 21.02.2025 | 55,70 | 56,10 | 54,00 | 54,80 | -1,44% | 7.327,00 |
| 20.02.2025 | 55,70 | 56,30 | 53,40 | 55,60 | 0,54% | 9.551,00 |
| 19.02.2025 | 52,40 | 55,50 | 52,30 | 55,30 | 4,93% | 10.057,00 |
| 18.02.2025 | 52,60 | 53,00 | 51,80 | 52,70 | 0,76% | 7.347,00 |
| 17.02.2025 | 51,80 | 52,60 | 51,40 | 52,30 | 0,58% | 7.633,00 |
| 14.02.2025 | 53,70 | 53,70 | 50,60 | 52,00 | -4,94% | 14.312,00 |
| 13.02.2025 | 49,35 | 54,90 | 48,85 | 54,70 | 11,18% | 13.648,00 |
| 12.02.2025 | 47,90 | 49,40 | 47,70 | 49,20 | 1,97% | 4.328,00 |
| 11.02.2025 | 47,15 | 48,25 | 47,05 | 48,25 | 2,22% | 3.146,00 |
| 10.02.2025 | 47,20 | 47,50 | 46,85 | 47,20 | 0,85% | 2.930,00 |
| 07.02.2025 | 48,00 | 48,00 | 46,80 | 46,80 | -1,16% | 973,00 |
| 06.02.2025 | 46,00 | 48,10 | 46,00 | 47,35 | 3,16% | 4.474,00 |
| 05.02.2025 | 45,50 | 45,90 | 44,80 | 45,90 | 0,33% | 1.134,00 |
| 04.02.2025 | 45,70 | 45,75 | 44,60 | 45,75 | 0,44% | 2.737,00 |
| 03.02.2025 | 46,35 | 46,35 | 44,55 | 45,55 | -1,51% | 4.240,00 |
| 31.01.2025 | 47,10 | 47,60 | 46,25 | 46,25 | -2,22% | 4.987,00 |
| 30.01.2025 | 47,45 | 48,10 | 46,55 | 47,30 | -0,32% | 5.259,00 |
| 29.01.2025 | 46,35 | 47,45 | 46,05 | 47,45 | 3,04% | 7.646,00 |
| 28.01.2025 | 43,95 | 46,95 | 43,70 | 46,05 | 4,78% | 9.988,00 |
| 27.01.2025 | 42,85 | 44,35 | 42,40 | 43,95 | 3,78% | 19.105,00 |
| 24.01.2025 | 42,05 | 42,45 | 41,60 | 42,35 | 1,44% | 1.046,00 |
| 23.01.2025 | 42,05 | 42,25 | 41,30 | 41,75 | -0,24% | 1.199,00 |
| 22.01.2025 | 42,50 | 42,50 | 41,50 | 41,85 | -1,53% | 887,00 |
| 21.01.2025 | 42,10 | 42,50 | 41,40 | 42,50 | 0,71% | 2.211,00 |
| 20.01.2025 | 42,30 | 42,30 | 40,80 | 42,20 | -0,12% | 6.551,00 |
| 17.01.2025 | 41,55 | 43,00 | 41,55 | 42,25 | 2,42% | 4.246,00 |
| 16.01.2025 | 41,25 | 41,60 | 41,05 | 41,25 | 0,12% | 1.064,00 |
| 15.01.2025 | 41,55 | 41,80 | 40,65 | 41,20 | -1,55% | 2.716,00 |
| 14.01.2025 | 41,95 | 41,95 | 41,25 | 41,85 | -0,24% | 3.103,00 |
| 13.01.2025 | 41,50 | 41,95 | 41,40 | 41,95 | 0,48% | 2.443,00 |
| 10.01.2025 | 41,25 | 42,15 | 41,25 | 41,75 | 1,71% | 3.760,00 |
| 09.01.2025 | 41,00 | 41,45 | 40,95 | 41,05 | -0,61% | 6.275,00 |
| 08.01.2025 | 41,25 | 41,60 | 41,00 | 41,30 | -0,36% | 2.566,00 |