38,725€
-0,39%
Echtzeit-Aktienkurs Strabag SE
Bid:
Ask:
Aktienkurse zur Strabag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 38,83 | 38,98 | 38,58 | 38,73 | -0,39% | 80,00 |
| 23.04.2024 | 39,10 | 39,20 | 38,28 | 38,88 | -0,70% | - |
| 22.04.2024 | 38,05 | 39,38 | 37,93 | 39,15 | 2,89% | 262,00 |
| 19.04.2024 | 38,15 | 38,80 | 37,95 | 38,05 | -1,30% | - |
| 18.04.2024 | 38,03 | 38,95 | 38,03 | 38,55 | 1,45% | 100,00 |
| 17.04.2024 | 38,00 | 38,28 | 37,83 | 38,00 | 0,00% | 34,00 |
| 16.04.2024 | 38,68 | 38,68 | 37,88 | 38,00 | -1,75% | 8,00 |
| 15.04.2024 | 38,65 | 38,98 | 38,38 | 38,68 | 0,59% | 500,00 |
| 12.04.2024 | 38,58 | 38,90 | 38,40 | 38,45 | -0,32% | 180,00 |
| 11.04.2024 | 38,50 | 38,73 | 38,20 | 38,58 | 0,33% | - |
| 10.04.2024 | 38,68 | 38,78 | 38,25 | 38,45 | -0,58% | 253,00 |
| 09.04.2024 | 38,48 | 38,68 | 38,15 | 38,68 | 0,52% | 521,00 |
| 08.04.2024 | 39,13 | 39,13 | 38,33 | 38,48 | -1,54% | 52,00 |
| 05.04.2024 | 38,43 | 39,18 | 38,38 | 39,08 | 1,82% | - |
| 04.04.2024 | 38,88 | 39,00 | 38,33 | 38,38 | -1,41% | - |
| 03.04.2024 | 39,15 | 39,15 | 38,33 | 38,93 | -0,57% | - |
| 02.04.2024 | 39,28 | 40,10 | 38,43 | 39,15 | -0,32% | 30,00 |
| 28.03.2024 | 40,65 | 40,65 | 39,00 | 39,28 | -3,38% | 1.415,00 |
| 27.03.2024 | 40,83 | 40,93 | 39,53 | 40,65 | -0,43% | 114,00 |
| 26.03.2024 | 37,43 | 40,83 | 37,08 | 40,83 | 9,08% | 330,00 |
| 25.03.2024 | 37,45 | 39,50 | 37,18 | 37,43 | -0,20% | 997,00 |
| 22.03.2024 | 43,98 | 43,98 | 36,63 | 37,50 | -14,72% | 1.077,00 |
| 21.03.2024 | 42,53 | 44,23 | 42,13 | 43,98 | 3,41% | 100,00 |
| 20.03.2024 | 42,00 | 43,40 | 41,38 | 42,53 | 1,19% | 150,00 |
| 19.03.2024 | 42,55 | 42,63 | 41,93 | 42,03 | -1,23% | - |
| 18.03.2024 | 41,95 | 42,78 | 41,50 | 42,55 | 1,55% | 200,00 |
| 15.03.2024 | 42,33 | 42,85 | 41,03 | 41,90 | -1,00% | 378,00 |
| 14.03.2024 | 42,33 | 42,68 | 42,15 | 42,33 | 0,00% | 120,00 |
| 13.03.2024 | 42,00 | 42,45 | 41,65 | 42,33 | 0,77% | - |
| 12.03.2024 | 41,75 | 42,15 | 41,33 | 42,00 | 0,60% | - |
| 11.03.2024 | 42,23 | 42,30 | 41,33 | 41,75 | -1,12% | 500,00 |
| 08.03.2024 | 42,05 | 42,48 | 41,93 | 42,23 | 0,42% | 50,00 |
| 07.03.2024 | 42,28 | 47,98 | 41,25 | 42,05 | -0,53% | 6,00 |
| 06.03.2024 | 42,58 | 42,78 | 40,90 | 42,28 | -0,82% | - |
| 05.03.2024 | 43,13 | 43,13 | 41,88 | 42,63 | -1,22% | 3,00 |
| 04.03.2024 | 43,10 | 43,40 | 41,80 | 43,15 | 0,12% | 35,00 |
| 01.03.2024 | 43,85 | 44,00 | 42,83 | 43,10 | -1,71% | - |
| 29.02.2024 | 42,98 | 43,90 | 42,95 | 43,85 | 2,10% | 6,00 |
| 28.02.2024 | 43,55 | 43,58 | 38,48 | 42,95 | -1,43% | 400,00 |
| 27.02.2024 | 43,95 | 44,23 | 43,30 | 43,58 | -1,08% | 2,00 |
| 26.02.2024 | 44,63 | 44,83 | 43,68 | 44,05 | -1,23% | - |
| 23.02.2024 | 44,73 | 45,03 | 43,48 | 44,60 | -0,28% | 127,00 |
| 22.02.2024 | 44,53 | 45,13 | 43,35 | 44,73 | 0,39% | 155,00 |
| 21.02.2024 | 44,50 | 44,70 | 43,15 | 44,55 | 0,11% | 46,00 |
| 20.02.2024 | 44,23 | 44,63 | 43,00 | 44,50 | 0,62% | 410,00 |
| 19.02.2024 | 44,25 | 44,55 | 43,75 | 44,23 | -0,06% | 15,00 |
| 16.02.2024 | 43,65 | 44,48 | 43,35 | 44,25 | 1,26% | 553,00 |
| 15.02.2024 | 43,45 | 44,28 | 43,10 | 43,70 | 0,58% | - |
| 14.02.2024 | 42,75 | 43,65 | 41,93 | 43,45 | 1,64% | - |
| 13.02.2024 | 42,75 | 43,55 | 42,53 | 42,75 | 0,06% | 13,00 |
| 12.02.2024 | 43,35 | 43,48 | 42,33 | 42,73 | -1,44% | - |
| 09.02.2024 | 43,40 | 43,45 | 42,85 | 43,35 | -0,12% | - |
| 08.02.2024 | 42,80 | 43,50 | 42,68 | 43,40 | 1,40% | - |
| 07.02.2024 | 43,78 | 43,78 | 41,85 | 42,80 | -2,23% | 47,00 |
| 06.02.2024 | 42,70 | 44,20 | 41,85 | 43,78 | 2,52% | - |
| 05.02.2024 | 42,40 | 46,53 | 41,58 | 42,70 | 0,83% | 678,00 |
| 02.02.2024 | 41,80 | 42,43 | 41,35 | 42,35 | 1,13% | 125,00 |
| 01.02.2024 | 42,88 | 43,08 | 41,65 | 41,88 | -2,33% | 6,00 |
| 31.01.2024 | 43,00 | 43,33 | 42,63 | 42,88 | -0,23% | 2,00 |
| 30.01.2024 | 43,38 | 43,48 | 42,70 | 42,98 | -0,81% | 64,00 |
| 29.01.2024 | 43,93 | 43,95 | 42,53 | 43,33 | -1,48% | 505,00 |
| 26.01.2024 | 43,98 | 44,08 | 43,50 | 43,98 | 0,00% | 10,00 |
| 25.01.2024 | 43,60 | 44,48 | 43,48 | 43,98 | 0,74% | 785,00 |
| 24.01.2024 | 42,93 | 43,98 | 42,43 | 43,65 | 1,63% | - |
| 23.01.2024 | 42,30 | 42,95 | 41,93 | 42,95 | 1,54% | 7,00 |
| 22.01.2024 | 42,10 | 42,45 | 42,00 | 42,30 | 0,59% | - |
| 19.01.2024 | 42,15 | 42,78 | 41,73 | 42,05 | -0,30% | 176,00 |
| 18.01.2024 | 42,28 | 42,45 | 41,90 | 42,18 | -0,24% | 100,00 |
| 17.01.2024 | 42,28 | 42,70 | 41,98 | 42,28 | -0,12% | 22,00 |
| 16.01.2024 | 42,98 | 42,98 | 42,15 | 42,33 | -1,51% | - |
| 15.01.2024 | 43,53 | 43,63 | 42,75 | 42,98 | -0,92% | 30,00 |
| 12.01.2024 | 43,35 | 43,58 | 43,15 | 43,38 | 0,06% | - |
| 11.01.2024 | 43,30 | 43,53 | 42,90 | 43,35 | 0,06% | 128,00 |
| 10.01.2024 | 42,48 | 45,08 | 42,38 | 43,33 | 2,00% | 50,00 |
| 09.01.2024 | 42,25 | 42,63 | 42,10 | 42,48 | 0,53% | 575,00 |
| 08.01.2024 | 42,03 | 42,28 | 41,95 | 42,25 | 0,48% | - |
| 05.01.2024 | 42,43 | 42,73 | 41,83 | 42,05 | -1,06% | 76,00 |
| 04.01.2024 | 41,70 | 42,90 | 41,58 | 42,50 | 1,92% | - |
| 03.01.2024 | 41,43 | 41,93 | 41,30 | 41,70 | 0,60% | 200,00 |
| 02.01.2024 | 41,30 | 41,70 | 41,25 | 41,45 | 0,36% | - |
| 29.12.2023 | 41,43 | 41,58 | 41,13 | 41,30 | -0,30% | - |
| 28.12.2023 | 41,63 | 41,73 | 41,33 | 41,43 | -0,48% | - |
| 27.12.2023 | 41,43 | 41,78 | 40,93 | 41,63 | 0,91% | 272,00 |
| 22.12.2023 | 41,50 | 41,83 | 41,25 | 41,25 | -0,60% | 789,00 |
| 21.12.2023 | 41,25 | 41,93 | 41,20 | 41,50 | 0,67% | 570,00 |
| 20.12.2023 | 41,78 | 41,95 | 38,75 | 41,23 | -1,32% | 592,00 |
| 19.12.2023 | 38,68 | 42,60 | 38,23 | 41,78 | 8,09% | 1.089,00 |
| 18.12.2023 | 38,90 | 38,93 | 38,45 | 38,65 | -0,64% | - |
| 15.12.2023 | 38,45 | 38,98 | 38,25 | 38,90 | 1,30% | - |
| 14.12.2023 | 38,48 | 38,78 | 38,13 | 38,40 | -0,19% | - |
| 13.12.2023 | 37,80 | 38,53 | 37,70 | 38,48 | 1,79% | 31,00 |
| 12.12.2023 | 38,55 | 39,73 | 37,75 | 37,80 | -1,88% | 61,00 |
| 11.12.2023 | 38,13 | 38,65 | 38,05 | 38,53 | 1,05% | - |
| 08.12.2023 | 38,10 | 38,23 | 37,48 | 38,13 | 0,07% | - |
| 07.12.2023 | 37,63 | 38,10 | 37,43 | 38,10 | 1,26% | 106,00 |
| 06.12.2023 | 38,25 | 38,28 | 37,45 | 37,63 | -1,51% | 52,00 |
| 05.12.2023 | 38,00 | 38,33 | 37,70 | 38,20 | 0,53% | 95,00 |
| 04.12.2023 | 38,20 | 38,23 | 37,75 | 38,00 | -0,59% | 2,00 |
| 01.12.2023 | 38,15 | 38,40 | 38,03 | 38,23 | 0,26% | 3,00 |
| 30.11.2023 | 38,80 | 38,85 | 37,68 | 38,13 | -1,61% | 230,00 |