90,450€
4,21%
Echtzeit-Aktienkurs Strabag SE
Bid:
Ask:
Aktienkurse zur Strabag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 87,10 | 92,30 | 86,50 | 90,70 | 4,49% | 22.206,00 |
| 18.02.2026 | 97,00 | 98,30 | 86,50 | 86,80 | -10,33% | 34.999,00 |
| 17.02.2026 | 95,90 | 96,90 | 94,30 | 96,80 | 0,83% | 8.798,00 |
| 16.02.2026 | 90,90 | 97,80 | 90,60 | 96,00 | 5,38% | 11.094,00 |
| 13.02.2026 | 88,70 | 91,80 | 87,40 | 91,10 | 3,17% | 3.686,00 |
| 12.02.2026 | 92,70 | 94,80 | 87,60 | 88,30 | -4,64% | 15.092,00 |
| 11.02.2026 | 91,40 | 93,10 | 90,10 | 92,60 | 1,31% | 4.307,00 |
| 10.02.2026 | 92,30 | 92,90 | 91,00 | 91,40 | -1,08% | 4.806,00 |
| 09.02.2026 | 90,70 | 92,90 | 90,00 | 92,40 | 1,76% | 6.301,00 |
| 06.02.2026 | 89,00 | 90,90 | 88,30 | 90,80 | 2,71% | 2.848,00 |
| 05.02.2026 | 89,00 | 89,50 | 87,10 | 88,40 | -0,79% | 4.214,00 |
| 04.02.2026 | 90,90 | 90,90 | 88,10 | 89,10 | -1,55% | 5.864,00 |
| 03.02.2026 | 89,20 | 90,90 | 89,00 | 90,50 | 1,80% | 6.684,00 |
| 02.02.2026 | 87,30 | 89,50 | 87,00 | 88,90 | 1,14% | 3.849,00 |
| 30.01.2026 | 88,20 | 88,90 | 87,50 | 87,90 | 0,46% | 1.133,00 |
| 29.01.2026 | 87,70 | 89,20 | 87,20 | 87,50 | -0,79% | 1.082,00 |
| 28.01.2026 | 89,10 | 89,10 | 87,70 | 88,20 | -1,56% | 1.430,00 |
| 27.01.2026 | 80,90 | 89,60 | 80,90 | 89,60 | 11,03% | 2.746,00 |
| 26.01.2026 | 81,80 | 82,00 | 80,30 | 80,70 | -1,47% | 2.334,00 |
| 23.01.2026 | 82,30 | 82,60 | 81,40 | 81,90 | -1,21% | 324,00 |
| 22.01.2026 | 80,00 | 82,90 | 79,80 | 82,90 | 4,94% | 1.736,00 |
| 21.01.2026 | 79,00 | 79,80 | 78,50 | 79,00 | 1,28% | 367,00 |
| 20.01.2026 | 80,00 | 80,00 | 78,00 | 78,00 | -4,06% | 1.066,00 |
| 19.01.2026 | 81,80 | 82,60 | 80,90 | 81,30 | -1,69% | 338,00 |
| 16.01.2026 | 82,80 | 83,00 | 82,70 | 82,70 | 0,61% | 476,00 |
| 15.01.2026 | 81,30 | 83,00 | 80,80 | 82,20 | 0,37% | 3.681,00 |
| 14.01.2026 | 82,50 | 83,40 | 81,00 | 81,90 | -0,61% | 4.195,00 |
| 13.01.2026 | 82,20 | 83,40 | 80,70 | 82,40 | 0,37% | 5.108,00 |
| 12.01.2026 | 81,00 | 82,60 | 80,90 | 82,10 | 1,48% | 5.769,00 |
| 09.01.2026 | 83,30 | 83,40 | 80,60 | 80,90 | -2,88% | 3.781,00 |
| 08.01.2026 | 83,50 | 83,90 | 82,40 | 83,30 | -0,72% | 3.882,00 |
| 07.01.2026 | 82,60 | 83,90 | 82,40 | 83,90 | 1,70% | 7.410,00 |
| 06.01.2026 | 82,60 | 83,10 | 81,20 | 82,50 | -0,24% | 4.108,00 |
| 05.01.2026 | 81,30 | 83,00 | 81,00 | 82,70 | 2,10% | 7.262,00 |
| 02.01.2026 | 81,20 | 81,20 | 79,60 | 81,00 | 0,37% | 5.601,00 |
| 30.12.2025 | 78,90 | 80,80 | 78,70 | 80,70 | 2,15% | 4.827,00 |
| 29.12.2025 | 80,00 | 80,30 | 78,10 | 79,00 | -0,63% | 7.474,00 |
| 23.12.2025 | 79,70 | 80,20 | 78,90 | 79,50 | 0,00% | 2.589,00 |
| 22.12.2025 | 78,40 | 79,90 | 78,40 | 79,50 | 1,15% | 2.368,00 |
| 19.12.2025 | 79,00 | 79,90 | 78,10 | 78,60 | -0,51% | 4.258,00 |
| 18.12.2025 | 77,70 | 79,00 | 77,70 | 79,00 | 1,41% | 3.818,00 |
| 17.12.2025 | 79,80 | 80,30 | 77,60 | 77,90 | -2,87% | 10.755,00 |
| 16.12.2025 | 79,90 | 80,30 | 79,00 | 80,20 | -0,25% | 2.480,00 |
| 15.12.2025 | 78,30 | 80,60 | 78,10 | 80,40 | 2,68% | 5.743,00 |
| 12.12.2025 | 79,00 | 80,00 | 78,10 | 78,30 | -0,76% | 8.113,00 |
| 11.12.2025 | 78,40 | 79,00 | 77,70 | 78,90 | 1,02% | 3.685,00 |
| 10.12.2025 | 79,40 | 79,40 | 78,00 | 78,10 | -1,64% | 3.580,00 |
| 09.12.2025 | 79,60 | 80,00 | 78,40 | 79,40 | -0,25% | 5.083,00 |
| 08.12.2025 | 78,30 | 80,00 | 78,20 | 79,60 | 1,53% | 4.304,00 |
| 05.12.2025 | 78,10 | 80,80 | 78,10 | 78,40 | 0,38% | 7.192,00 |
| 04.12.2025 | 79,90 | 80,00 | 77,90 | 78,10 | -2,01% | 4.735,00 |
| 03.12.2025 | 77,90 | 80,40 | 77,70 | 79,70 | 2,57% | 9.468,00 |
| 02.12.2025 | 77,50 | 78,00 | 77,20 | 77,70 | 0,26% | 7.482,00 |
| 01.12.2025 | 77,70 | 77,80 | 76,10 | 77,50 | 0,00% | 4.828,00 |
| 28.11.2025 | 76,40 | 77,50 | 76,30 | 77,50 | 1,44% | 3.994,00 |
| 27.11.2025 | 76,90 | 77,70 | 75,10 | 76,40 | -1,29% | 7.217,00 |
| 26.11.2025 | 76,70 | 77,90 | 76,00 | 77,40 | 0,91% | 8.540,00 |
| 25.11.2025 | 76,00 | 76,80 | 75,40 | 76,70 | 0,79% | 10.812,00 |
| 24.11.2025 | 73,60 | 76,10 | 73,60 | 76,10 | 3,40% | 25.874,00 |
| 21.11.2025 | 73,70 | 73,90 | 71,90 | 73,60 | -0,54% | 4.261,00 |
| 20.11.2025 | 72,90 | 74,40 | 72,60 | 74,00 | 1,79% | 7.907,00 |
| 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 |