75,450€
-0,85%
Echtzeit-Aktienkurs Strabag SE
Bid:
Ask:
Aktienkurse zur Strabag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.07.2025 | 79,90 | 80,10 | 77,80 | 78,70 | 0,00% | 5.045,00 |
| 01.07.2025 | 80,70 | 80,90 | 77,60 | 78,70 | -2,60% | 5.249,00 |
| 30.06.2025 | 78,90 | 80,90 | 78,30 | 80,80 | 3,32% | 8.656,00 |
| 27.06.2025 | 78,60 | 78,90 | 76,40 | 78,20 | -0,26% | 5.921,00 |
| 26.06.2025 | 75,90 | 79,00 | 74,90 | 78,40 | 3,84% | 4.501,00 |
| 25.06.2025 | 75,60 | 76,10 | 75,00 | 75,50 | -0,13% | 3.572,00 |
| 24.06.2025 | 74,00 | 76,00 | 73,90 | 75,60 | 3,42% | 6.294,00 |
| 23.06.2025 | 72,90 | 73,70 | 72,10 | 73,10 | 0,00% | 3.337,00 |
| 20.06.2025 | 72,40 | 74,10 | 72,40 | 73,10 | 1,11% | 3.934,00 |
| 19.06.2025 | 74,00 | 74,70 | 72,20 | 72,30 | -2,69% | 4.881,00 |
| 18.06.2025 | 75,40 | 76,20 | 74,00 | 74,30 | -4,01% | 11.082,00 |
| 17.06.2025 | 77,70 | 78,60 | 75,90 | 77,40 | -0,77% | 5.525,00 |
| 16.06.2025 | 77,60 | 79,80 | 77,30 | 78,00 | -1,27% | 7.047,00 |
| 13.06.2025 | 80,20 | 80,20 | 77,60 | 79,00 | -2,23% | 4.057,00 |
| 12.06.2025 | 79,00 | 80,80 | 77,70 | 80,80 | 2,02% | 2.906,00 |
| 11.06.2025 | 78,30 | 80,10 | 78,10 | 79,20 | 0,89% | 3.296,00 |
| 10.06.2025 | 81,50 | 81,90 | 78,30 | 78,50 | -4,03% | 7.415,00 |
| 09.06.2025 | 80,60 | 82,30 | 80,10 | 81,80 | 0,74% | 3.003,00 |
| 06.06.2025 | 80,90 | 81,30 | 80,00 | 81,20 | 1,50% | 5.763,00 |
| 05.06.2025 | 77,60 | 81,00 | 77,40 | 80,00 | 2,83% | 7.437,00 |
| 04.06.2025 | 76,80 | 78,00 | 75,60 | 77,80 | 1,83% | 6.396,00 |
| 03.06.2025 | 78,10 | 78,80 | 76,10 | 76,40 | -2,18% | 4.582,00 |
| 02.06.2025 | 78,00 | 79,10 | 76,70 | 78,10 | 0,39% | 22.073,00 |
| 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 |