72,650€
3,64%
Echtzeit-Aktienkurs STRABAG SE
Bid:
Ask:
Aktienkurse zur STRABAG SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 70,40 | 73,00 | 69,70 | 72,70 | 3,71% | 16.975,00 |
| 18.11.2025 | 70,40 | 71,40 | 70,10 | 70,10 | -0,43% | 3.906,00 |
| 17.11.2025 | 72,00 | 73,30 | 70,20 | 70,40 | -4,35% | 7.848,00 |
| 14.11.2025 | 71,00 | 73,60 | 70,30 | 73,60 | 3,66% | 8.398,00 |
| 13.11.2025 | 70,40 | 71,80 | 69,00 | 71,00 | 1,72% | 9.274,00 |
| 12.11.2025 | 67,20 | 69,80 | 66,40 | 69,80 | 4,18% | 9.469,00 |
| 11.11.2025 | 68,00 | 68,00 | 65,60 | 67,00 | -1,47% | 6.691,00 |
| 10.11.2025 | 65,10 | 68,00 | 65,10 | 68,00 | 3,82% | 5.669,00 |
| 07.11.2025 | 65,30 | 66,60 | 64,50 | 65,50 | -0,46% | 9.556,00 |
| 06.11.2025 | 66,60 | 67,00 | 65,30 | 65,80 | -1,64% | 15.148,00 |
| 05.11.2025 | 68,10 | 68,50 | 66,50 | 66,90 | -1,91% | 7.377,00 |
| 04.11.2025 | 68,90 | 69,00 | 68,00 | 68,20 | -1,45% | 3.437,00 |
| 03.11.2025 | 66,50 | 69,80 | 66,50 | 69,20 | 2,52% | 9.930,00 |
| 31.10.2025 | 69,30 | 69,80 | 66,40 | 67,50 | -2,46% | 7.947,00 |
| 30.10.2025 | 68,30 | 69,90 | 68,30 | 69,20 | 0,73% | 6.854,00 |
| 29.10.2025 | 70,10 | 70,60 | 67,90 | 68,70 | -1,43% | 12.469,00 |
| 28.10.2025 | 70,60 | 71,00 | 69,40 | 69,70 | -1,69% | 23.300,00 |
| 27.10.2025 | 71,30 | 72,00 | 70,60 | 70,90 | -0,42% | 12.055,00 |
| 24.10.2025 | 72,30 | 72,50 | 69,40 | 71,20 | -1,66% | 16.486,00 |
| 23.10.2025 | 73,20 | 73,30 | 71,60 | 72,40 | -0,82% | 3.163,00 |
| 22.10.2025 | 73,50 | 73,50 | 71,60 | 73,00 | -1,08% | 6.218,00 |
| 21.10.2025 | 74,10 | 74,70 | 72,60 | 73,80 | -0,40% | 9.248,00 |
| 20.10.2025 | 73,00 | 74,10 | 72,60 | 74,10 | 1,37% | 7.621,00 |
| 17.10.2025 | 74,10 | 74,10 | 72,00 | 73,10 | -1,75% | 15.564,00 |
| 16.10.2025 | 74,20 | 74,90 | 73,10 | 74,40 | 0,27% | 14.235,00 |
| 15.10.2025 | 78,30 | 79,70 | 72,50 | 74,20 | -4,26% | 45.412,00 |
| 14.10.2025 | 83,80 | 84,00 | 77,50 | 77,50 | -8,39% | 24.042,00 |
| 13.10.2025 | 85,80 | 86,30 | 83,10 | 84,60 | -0,47% | 9.206,00 |
| 10.10.2025 | 88,30 | 88,40 | 82,70 | 85,00 | -2,86% | 10.337,00 |
| 09.10.2025 | 83,50 | 88,40 | 83,10 | 87,50 | 4,79% | 29.512,00 |
| 08.10.2025 | 79,50 | 84,10 | 79,50 | 83,50 | 2,45% | 9.643,00 |
| 07.10.2025 | 79,30 | 81,60 | 78,70 | 81,50 | 2,77% | 10.424,00 |
| 06.10.2025 | 79,00 | 79,50 | 77,30 | 79,30 | 1,15% | 12.998,00 |
| 03.10.2025 | 79,30 | 80,40 | 78,30 | 78,40 | -1,26% | 3.926,00 |
| 02.10.2025 | 78,10 | 79,80 | 77,90 | 79,40 | 1,28% | 3.988,00 |
| 01.10.2025 | 77,60 | 78,70 | 76,60 | 78,40 | 0,77% | 4.242,00 |
| 30.09.2025 | 78,10 | 78,10 | 76,50 | 77,80 | 0,91% | 4.826,00 |
| 29.09.2025 | 76,50 | 78,60 | 76,10 | 77,10 | 0,13% | 9.861,00 |
| 26.09.2025 | 76,20 | 78,00 | 75,60 | 77,00 | 0,65% | 3.202,00 |
| 25.09.2025 | 77,50 | 78,10 | 75,00 | 76,50 | -1,42% | 6.003,00 |
| 24.09.2025 | 78,10 | 79,40 | 77,40 | 77,60 | -1,65% | 3.126,00 |
| 23.09.2025 | 79,80 | 79,90 | 77,90 | 78,90 | -0,50% | 2.133,00 |
| 22.09.2025 | 79,80 | 79,90 | 77,20 | 79,30 | -0,63% | 6.216,00 |
| 19.09.2025 | 78,90 | 79,90 | 78,20 | 79,80 | 0,88% | 3.925,00 |
| 18.09.2025 | 78,00 | 79,90 | 77,80 | 79,10 | 1,67% | 4.801,00 |
| 17.09.2025 | 78,10 | 78,70 | 76,30 | 77,80 | 0,00% | 3.649,00 |
| 16.09.2025 | 79,30 | 79,50 | 77,10 | 77,80 | -1,89% | 3.149,00 |
| 15.09.2025 | 78,40 | 79,60 | 77,80 | 79,30 | 2,45% | 3.826,00 |
| 12.09.2025 | 79,30 | 79,70 | 77,40 | 77,40 | -2,40% | 3.853,00 |
| 11.09.2025 | 77,60 | 79,90 | 77,60 | 79,30 | 1,80% | 5.554,00 |
| 10.09.2025 | 78,50 | 79,20 | 76,60 | 77,90 | -1,02% | 4.420,00 |
| 09.09.2025 | 76,20 | 78,70 | 76,10 | 78,70 | 3,69% | 4.701,00 |
| 08.09.2025 | 75,60 | 77,10 | 75,20 | 75,90 | 0,26% | 5.387,00 |
| 05.09.2025 | 76,20 | 76,80 | 74,50 | 75,70 | -0,53% | 7.498,00 |
| 04.09.2025 | 74,90 | 76,30 | 74,90 | 76,10 | 0,53% | 3.828,00 |
| 03.09.2025 | 77,20 | 77,80 | 74,40 | 75,70 | -2,32% | 8.378,00 |
| 02.09.2025 | 78,50 | 78,70 | 75,20 | 77,50 | -0,64% | 8.032,00 |
| 01.09.2025 | 78,10 | 80,00 | 76,80 | 78,00 | -1,52% | 6.214,00 |
| 29.08.2025 | 79,50 | 80,10 | 78,10 | 79,20 | -0,38% | 7.173,00 |
| 28.08.2025 | 82,70 | 85,80 | 78,60 | 79,50 | -3,28% | 14.459,00 |
| 27.08.2025 | 81,30 | 82,80 | 80,50 | 82,20 | 0,98% | 4.063,00 |
| 26.08.2025 | 83,20 | 83,20 | 80,50 | 81,40 | -2,98% | 6.617,00 |
| 25.08.2025 | 88,40 | 88,40 | 82,10 | 83,90 | -3,78% | 8.327,00 |
| 22.08.2025 | 87,30 | 88,80 | 86,50 | 87,20 | 1,40% | 829,00 |
| 21.08.2025 | 91,70 | 91,70 | 84,60 | 86,00 | -5,39% | 1.881,00 |
| 20.08.2025 | 89,80 | 92,00 | 89,30 | 90,90 | -1,20% | 1.612,00 |
| 19.08.2025 | 89,40 | 92,00 | 89,40 | 92,00 | 3,72% | 3.931,00 |
| 18.08.2025 | 87,80 | 89,20 | 87,70 | 88,70 | 3,02% | 1.282,00 |
| 15.08.2025 | 86,80 | 87,10 | 85,80 | 86,10 | -0,81% | 4.094,00 |
| 14.08.2025 | 86,00 | 86,90 | 85,30 | 86,80 | 0,12% | 5.820,00 |
| 13.08.2025 | 86,30 | 86,90 | 85,30 | 86,70 | 1,40% | 7.587,00 |
| 12.08.2025 | 85,20 | 87,00 | 84,60 | 85,50 | 1,30% | 9.357,00 |
| 11.08.2025 | 84,10 | 85,60 | 83,20 | 84,40 | 0,36% | 22.336,00 |
| 08.08.2025 | 81,70 | 84,40 | 81,30 | 84,10 | 2,81% | 9.606,00 |
| 07.08.2025 | 79,00 | 82,90 | 78,60 | 81,80 | 4,07% | 7.823,00 |
| 06.08.2025 | 79,40 | 79,70 | 76,90 | 78,60 | -0,76% | 2.751,00 |
| 05.08.2025 | 80,50 | 81,30 | 78,20 | 79,20 | -0,63% | 2.683,00 |
| 04.08.2025 | 80,70 | 81,40 | 79,20 | 79,70 | -0,50% | 3.293,00 |
| 01.08.2025 | 83,60 | 83,60 | 78,60 | 80,10 | -2,91% | 5.394,00 |
| 31.07.2025 | 82,90 | 83,80 | 81,90 | 82,50 | 0,12% | 5.985,00 |
| 30.07.2025 | 81,10 | 82,90 | 80,10 | 82,40 | 1,60% | 7.899,00 |
| 29.07.2025 | 80,70 | 81,20 | 79,60 | 81,10 | 1,00% | 8.518,00 |
| 28.07.2025 | 80,70 | 80,70 | 79,00 | 80,30 | 1,26% | 6.271,00 |
| 25.07.2025 | 79,00 | 79,80 | 78,60 | 79,30 | 0,89% | 4.290,00 |
| 24.07.2025 | 78,50 | 80,40 | 77,70 | 78,60 | 0,26% | 6.943,00 |
| 23.07.2025 | 78,90 | 78,90 | 77,10 | 78,40 | 0,26% | 4.496,00 |
| 22.07.2025 | 77,30 | 78,90 | 76,60 | 78,20 | 0,90% | 4.570,00 |
| 21.07.2025 | 76,50 | 79,20 | 75,90 | 77,50 | 1,04% | 5.111,00 |
| 18.07.2025 | 77,30 | 78,00 | 76,40 | 76,70 | -1,03% | 4.662,00 |
| 17.07.2025 | 77,40 | 77,80 | 77,00 | 77,50 | 0,91% | 2.689,00 |
| 16.07.2025 | 78,90 | 78,90 | 76,40 | 76,80 | -2,54% | 6.237,00 |
| 15.07.2025 | 79,00 | 79,50 | 78,20 | 78,80 | -1,13% | 2.711,00 |
| 14.07.2025 | 79,20 | 79,90 | 78,60 | 79,70 | -0,25% | 3.351,00 |
| 11.07.2025 | 79,00 | 80,20 | 78,50 | 79,90 | 1,14% | 4.209,00 |
| 10.07.2025 | 79,10 | 80,00 | 78,50 | 79,00 | -0,25% | 5.086,00 |
| 09.07.2025 | 79,50 | 80,10 | 78,60 | 79,20 | -0,25% | 3.864,00 |
| 08.07.2025 | 78,90 | 79,90 | 77,50 | 79,40 | 0,76% | 2.679,00 |
| 07.07.2025 | 75,90 | 79,50 | 75,10 | 78,80 | 3,96% | 7.019,00 |
| 04.07.2025 | 77,30 | 78,40 | 75,10 | 75,80 | -2,32% | 3.577,00 |
| 03.07.2025 | 78,40 | 78,70 | 77,50 | 77,60 | -1,40% | 4.122,00 |