40,025€
-1,17%
Echtzeit-Aktienkurs Strabag SE
Bid:
Ask:
Aktienkurse zur Strabag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 40,25 | 40,70 | 40,05 | 40,50 | 0,62% | 727,00 |
| 17.12.2024 | 40,75 | 40,75 | 40,05 | 40,25 | -0,98% | 1.377,00 |
| 16.12.2024 | 41,00 | 41,00 | 40,20 | 40,65 | -1,09% | 720,00 |
| 13.12.2024 | 40,30 | 41,10 | 40,05 | 41,10 | 2,62% | 3.629,00 |
| 12.12.2024 | 40,85 | 40,85 | 40,05 | 40,05 | -1,96% | 1.020,00 |
| 11.12.2024 | 40,90 | 41,25 | 40,65 | 40,85 | 0,37% | 1.371,00 |
| 10.12.2024 | 41,20 | 41,35 | 40,65 | 40,70 | -1,09% | 1.796,00 |
| 09.12.2024 | 39,95 | 41,45 | 39,70 | 41,15 | 3,78% | 6.338,00 |
| 06.12.2024 | 38,85 | 39,90 | 38,85 | 39,65 | 2,19% | 2.994,00 |
| 05.12.2024 | 39,65 | 39,95 | 38,70 | 38,80 | -2,14% | 2.205,00 |
| 04.12.2024 | 39,25 | 39,95 | 39,00 | 39,65 | 1,02% | 2.905,00 |
| 03.12.2024 | 39,10 | 39,30 | 39,00 | 39,25 | 0,38% | 1.801,00 |
| 02.12.2024 | 38,45 | 39,40 | 38,35 | 39,10 | 0,51% | 1.644,00 |
| 29.11.2024 | 38,60 | 38,95 | 38,05 | 38,90 | 0,91% | 2.060,00 |
| 28.11.2024 | 38,45 | 38,80 | 37,90 | 38,55 | -1,41% | 1.531,00 |
| 27.11.2024 | 39,10 | 39,10 | 39,10 | 39,10 | 2,62% | 2.935,00 |
| 26.11.2024 | 38,40 | 38,60 | 38,10 | 38,10 | -0,78% | 2.047,00 |
| 25.11.2024 | 39,05 | 39,15 | 38,40 | 38,40 | -1,29% | 3.747,00 |
| 22.11.2024 | 38,80 | 39,20 | 38,55 | 38,90 | 0,84% | 1.973,00 |
| 21.11.2024 | 38,45 | 38,80 | 38,05 | 38,58 | 0,33% | - |
| 20.11.2024 | 38,95 | 39,15 | 38,20 | 38,45 | -1,28% | 2.624,00 |
| 19.11.2024 | 39,00 | 39,05 | 38,45 | 38,95 | 0,26% | 1.276,00 |
| 18.11.2024 | 39,10 | 39,25 | 38,65 | 38,85 | 0,00% | 3.164,00 |
| 15.11.2024 | 38,65 | 39,10 | 38,65 | 38,85 | 1,04% | 4.578,00 |
| 14.11.2024 | 38,30 | 38,70 | 37,85 | 38,45 | 1,45% | 4.308,00 |
| 13.11.2024 | 37,80 | 37,95 | 37,70 | 37,90 | 0,26% | 1.824,00 |
| 12.11.2024 | 38,00 | 38,00 | 37,65 | 37,80 | -0,53% | 1.809,00 |
| 11.11.2024 | 37,65 | 38,15 | 37,65 | 38,00 | 0,93% | 1.556,00 |
| 08.11.2024 | 38,45 | 38,45 | 37,60 | 37,65 | -2,21% | 2.720,00 |
| 07.11.2024 | 37,60 | 38,55 | 37,55 | 38,50 | 1,99% | 1.592,00 |
| 06.11.2024 | 37,35 | 38,15 | 37,25 | 37,75 | 1,62% | 2.014,00 |
| 05.11.2024 | 36,90 | 37,20 | 36,65 | 37,15 | 1,09% | 1.804,00 |
| 04.11.2024 | 36,65 | 36,95 | 36,55 | 36,75 | -0,14% | 1.436,00 |
| 01.11.2024 | 36,70 | 36,95 | 36,55 | 36,80 | 0,00% | 1.600,00 |
| 31.10.2024 | 37,15 | 37,15 | 36,40 | 36,80 | -1,08% | 3.050,00 |
| 30.10.2024 | 37,30 | 37,30 | 36,90 | 37,20 | -0,13% | 2.791,00 |
| 29.10.2024 | 37,75 | 37,90 | 37,20 | 37,25 | -1,19% | 1.978,00 |
| 28.10.2024 | 37,40 | 37,75 | 37,25 | 37,70 | 0,67% | 2.026,00 |
| 25.10.2024 | 37,50 | 37,55 | 37,15 | 37,45 | -0,40% | 2.780,00 |
| 24.10.2024 | 37,85 | 38,00 | 37,30 | 37,60 | -1,44% | 4.180,00 |
| 23.10.2024 | 37,85 | 38,15 | 37,50 | 38,15 | 0,39% | 1.921,00 |
| 22.10.2024 | 38,00 | 38,10 | 37,55 | 38,00 | 0,00% | 1.011,00 |
| 21.10.2024 | 37,95 | 38,20 | 37,80 | 38,00 | 0,26% | 1.513,00 |
| 18.10.2024 | 37,80 | 38,10 | 37,60 | 37,90 | -0,13% | 799,00 |
| 17.10.2024 | 38,35 | 38,55 | 37,70 | 37,95 | -0,39% | 1.292,00 |
| 16.10.2024 | 37,35 | 38,45 | 37,35 | 38,10 | 0,79% | 849,00 |
| 15.10.2024 | 37,78 | 38,73 | 37,50 | 37,80 | -0,26% | - |
| 14.10.2024 | 38,25 | 38,35 | 37,60 | 37,90 | -0,79% | 3.037,00 |
| 11.10.2024 | 38,55 | 38,55 | 37,45 | 38,20 | -0,91% | 1.430,00 |
| 10.10.2024 | 37,70 | 38,55 | 37,50 | 38,55 | 1,98% | 3.426,00 |
| 09.10.2024 | 37,55 | 38,30 | 37,50 | 37,80 | -0,13% | 4.324,00 |
| 08.10.2024 | 37,45 | 37,85 | 37,35 | 37,85 | 0,93% | 1.778,00 |
| 07.10.2024 | 37,70 | 37,75 | 37,30 | 37,50 | -0,66% | 2.342,00 |
| 04.10.2024 | 37,50 | 38,05 | 37,20 | 37,75 | 0,67% | 2.579,00 |
| 03.10.2024 | 37,70 | 37,70 | 37,15 | 37,50 | -0,40% | 2.472,00 |
| 02.10.2024 | 37,45 | 37,80 | 37,20 | 37,65 | -0,66% | 3.914,00 |
| 01.10.2024 | 37,95 | 38,60 | 37,50 | 37,90 | -0,26% | 3.763,00 |
| 30.09.2024 | 38,80 | 38,80 | 37,60 | 38,00 | -1,43% | 4.497,00 |
| 27.09.2024 | 38,85 | 38,90 | 38,55 | 38,55 | -0,26% | 1.944,00 |
| 26.09.2024 | 39,30 | 39,30 | 38,60 | 38,65 | -0,13% | 1.488,00 |
| 25.09.2024 | 39,00 | 39,45 | 38,65 | 38,70 | -0,90% | 1.826,00 |
| 24.09.2024 | 38,85 | 39,35 | 38,85 | 39,05 | 0,39% | 377,00 |
| 23.09.2024 | 39,10 | 39,15 | 38,65 | 38,90 | -0,13% | 1.934,00 |
| 20.09.2024 | 38,60 | 38,95 | 38,10 | 38,95 | 0,78% | 939,00 |
| 19.09.2024 | 39,15 | 39,50 | 38,50 | 38,65 | -1,02% | 3.531,00 |
| 18.09.2024 | 39,60 | 39,60 | 38,60 | 39,05 | -1,26% | 1.221,00 |
| 17.09.2024 | 38,95 | 40,10 | 38,85 | 39,55 | 1,54% | 5.418,00 |
| 16.09.2024 | 38,65 | 38,95 | 38,35 | 38,95 | 1,56% | 4.305,00 |
| 13.09.2024 | 38,40 | 38,40 | 37,80 | 38,35 | 0,00% | 4.506,00 |
| 12.09.2024 | 37,80 | 38,40 | 37,80 | 38,35 | 2,40% | 2.421,00 |
| 11.09.2024 | 37,40 | 37,75 | 37,30 | 37,45 | 0,13% | 414,00 |
| 10.09.2024 | 37,65 | 38,50 | 37,15 | 37,40 | -0,27% | 2.913,00 |
| 09.09.2024 | 37,95 | 38,50 | 37,30 | 37,50 | -1,57% | 1.523,00 |
| 06.09.2024 | 37,75 | 38,10 | 37,05 | 38,10 | 1,06% | 9.687,00 |
| 05.09.2024 | 37,70 | 38,50 | 37,20 | 37,70 | -0,26% | 2.154,00 |
| 04.09.2024 | 38,00 | 38,00 | 37,55 | 37,80 | -0,66% | 2.281,00 |
| 03.09.2024 | 38,65 | 38,65 | 37,85 | 38,05 | -1,30% | 2.319,00 |
| 02.09.2024 | 39,35 | 39,35 | 38,15 | 38,55 | -1,91% | 4.123,00 |
| 30.08.2024 | 39,35 | 39,40 | 38,95 | 39,30 | 0,13% | 1.284,00 |
| 29.08.2024 | 38,90 | 39,30 | 38,65 | 39,25 | 0,77% | 2.061,00 |
| 28.08.2024 | 39,40 | 39,40 | 38,65 | 38,95 | -1,39% | 1.932,00 |
| 27.08.2024 | 39,20 | 39,50 | 38,80 | 39,50 | 1,41% | 587,00 |
| 26.08.2024 | 38,75 | 39,35 | 38,55 | 38,95 | 0,39% | 2.081,00 |
| 23.08.2024 | 38,25 | 38,80 | 38,05 | 38,80 | 1,31% | 1.344,00 |
| 22.08.2024 | 38,40 | 38,75 | 38,25 | 38,30 | -0,52% | 602,00 |
| 21.08.2024 | 38,85 | 38,95 | 38,40 | 38,50 | -0,90% | 625,00 |
| 20.08.2024 | 38,75 | 38,85 | 38,40 | 38,85 | 0,26% | 1.098,00 |
| 19.08.2024 | 38,25 | 39,00 | 38,20 | 38,75 | 0,26% | 1.050,00 |
| 16.08.2024 | 38,55 | 38,80 | 38,25 | 38,65 | -0,13% | 980,00 |
| 15.08.2024 | 38,55 | 38,70 | 38,15 | 38,70 | -0,26% | 406,00 |
| 14.08.2024 | 38,80 | 39,05 | 38,25 | 38,80 | 0,26% | 1.067,00 |
| 13.08.2024 | 38,65 | 39,00 | 38,40 | 38,70 | 0,78% | 315,00 |
| 12.08.2024 | 39,30 | 39,50 | 38,00 | 38,40 | -2,04% | 1.350,00 |
| 09.08.2024 | 38,50 | 39,30 | 38,50 | 39,20 | 1,55% | 298,00 |
| 08.08.2024 | 39,25 | 39,25 | 38,60 | 38,60 | -1,40% | 201,00 |
| 07.08.2024 | 38,20 | 39,25 | 38,10 | 39,15 | 3,16% | 802,00 |
| 06.08.2024 | 37,85 | 38,45 | 37,45 | 37,95 | 2,15% | 1.745,00 |
| 05.08.2024 | 37,20 | 37,70 | 36,75 | 37,15 | -1,98% | 2.756,00 |
| 02.08.2024 | 38,10 | 38,40 | 37,55 | 37,90 | -1,43% | 1.088,00 |
| 01.08.2024 | 38,65 | 39,20 | 38,05 | 38,45 | -0,90% | 2.234,00 |