39,850€
-0,13%
Echtzeit-Aktienkurs Strabag SE
Bid:
Ask:
Aktienkurse zur Strabag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 39,75 | 39,95 | 39,08 | 39,88 | -0,06% | 780,00 |
| 24.04.2024 | 38,85 | 40,05 | 38,65 | 39,90 | 2,70% | 421,00 |
| 23.04.2024 | 39,15 | 39,15 | 38,28 | 38,85 | -0,77% | 1.181,00 |
| 22.04.2024 | 38,15 | 39,45 | 37,98 | 39,15 | 2,96% | 2.554,00 |
| 19.04.2024 | 38,35 | 38,53 | 37,90 | 38,03 | -1,49% | 2.608,00 |
| 18.04.2024 | 38,20 | 38,75 | 38,15 | 38,60 | 1,65% | 1.083,00 |
| 17.04.2024 | 37,83 | 38,23 | 37,78 | 37,98 | 0,07% | 544,00 |
| 16.04.2024 | 38,58 | 38,63 | 37,88 | 37,95 | -2,06% | 1.307,00 |
| 15.04.2024 | 38,90 | 39,08 | 38,38 | 38,75 | 0,71% | 809,00 |
| 12.04.2024 | 38,68 | 38,95 | 38,30 | 38,48 | -0,52% | 846,00 |
| 11.04.2024 | 38,53 | 38,70 | 38,20 | 38,68 | 0,45% | 457,00 |
| 10.04.2024 | 38,70 | 38,90 | 38,33 | 38,50 | -0,19% | 500,00 |
| 09.04.2024 | 38,25 | 38,70 | 38,15 | 38,58 | 0,65% | 1.727,00 |
| 08.04.2024 | 39,03 | 39,05 | 38,28 | 38,33 | -1,73% | 924,00 |
| 05.04.2024 | 38,50 | 39,20 | 38,40 | 39,00 | 1,43% | 1.224,00 |
| 04.04.2024 | 38,90 | 38,95 | 38,35 | 38,45 | -1,03% | 1.424,00 |
| 03.04.2024 | 38,85 | 39,08 | 38,25 | 38,85 | -0,64% | 1.893,00 |
| 02.04.2024 | 39,40 | 40,20 | 38,38 | 39,10 | -0,51% | 2.290,00 |
| 28.03.2024 | 40,20 | 40,40 | 38,85 | 39,30 | -1,93% | 4.671,00 |
| 27.03.2024 | 40,35 | 40,35 | 39,58 | 40,08 | -0,56% | 3.048,00 |
| 26.03.2024 | 37,60 | 40,45 | 37,10 | 40,30 | 7,40% | 2.791,00 |
| 25.03.2024 | 38,20 | 39,20 | 37,15 | 37,53 | -0,33% | 4.275,00 |
| 22.03.2024 | 43,78 | 43,78 | 36,35 | 37,65 | -14,14% | 5.844,00 |
| 21.03.2024 | 42,45 | 44,20 | 42,35 | 43,85 | 3,36% | 4.793,00 |
| 20.03.2024 | 42,10 | 43,50 | 41,38 | 42,43 | 0,83% | 2.112,00 |
| 19.03.2024 | 42,45 | 42,63 | 41,85 | 42,08 | -1,06% | 1.124,00 |
| 18.03.2024 | 42,15 | 42,85 | 41,58 | 42,53 | 1,25% | 444,00 |
| 15.03.2024 | 42,28 | 42,48 | 40,95 | 42,00 | -0,71% | 2.826,00 |
| 14.03.2024 | 42,33 | 42,55 | 42,10 | 42,30 | 0,00% | 768,00 |
| 13.03.2024 | 41,93 | 42,50 | 41,85 | 42,30 | 0,83% | 1.060,00 |
| 12.03.2024 | 41,88 | 42,08 | 41,45 | 41,95 | 0,60% | 1.800,00 |
| 11.03.2024 | 42,38 | 42,50 | 41,33 | 41,70 | -1,18% | 602,00 |
| 08.03.2024 | 41,95 | 42,85 | 41,88 | 42,20 | 0,60% | 1.589,00 |
| 07.03.2024 | 42,15 | 42,38 | 41,80 | 41,95 | -0,71% | 856,00 |
| 06.03.2024 | 42,78 | 42,83 | 42,20 | 42,25 | -1,05% | 926,00 |
| 05.03.2024 | 42,98 | 43,03 | 42,55 | 42,70 | -1,04% | 492,00 |
| 04.03.2024 | 43,03 | 43,30 | 42,85 | 43,15 | 0,23% | 1.255,00 |
| 01.03.2024 | 44,08 | 44,08 | 42,83 | 43,05 | -2,05% | 2.208,00 |
| 29.02.2024 | 42,93 | 44,00 | 42,88 | 43,95 | 2,45% | 1.701,00 |
| 28.02.2024 | 43,58 | 43,63 | 42,85 | 42,90 | -1,61% | 578,00 |
| 27.02.2024 | 44,18 | 44,23 | 43,25 | 43,60 | -1,47% | 1.074,00 |
| 26.02.2024 | 44,78 | 44,90 | 43,55 | 44,25 | -1,12% | 1.606,00 |
| 23.02.2024 | 44,63 | 44,93 | 44,50 | 44,75 | 0,17% | 737,00 |
| 22.02.2024 | 44,73 | 44,90 | 44,18 | 44,68 | 0,28% | 1.790,00 |
| 21.02.2024 | 44,43 | 44,70 | 44,05 | 44,55 | 0,11% | 1.723,00 |
| 20.02.2024 | 44,03 | 44,55 | 43,85 | 44,50 | 1,02% | 758,00 |
| 19.02.2024 | 44,23 | 44,35 | 43,75 | 44,05 | -0,34% | 443,00 |
| 16.02.2024 | 43,68 | 44,43 | 43,35 | 44,20 | 1,26% | 1.221,00 |
| 15.02.2024 | 43,53 | 44,20 | 43,38 | 43,65 | 0,40% | 1.742,00 |
| 14.02.2024 | 42,83 | 43,65 | 42,80 | 43,48 | 1,64% | 587,00 |
| 13.02.2024 | 42,78 | 43,35 | 42,63 | 42,78 | -0,06% | 429,00 |
| 12.02.2024 | 43,38 | 43,55 | 42,40 | 42,80 | -1,38% | 1.336,00 |
| 09.02.2024 | 43,40 | 43,55 | 42,80 | 43,40 | 0,00% | 1.359,00 |
| 08.02.2024 | 42,73 | 43,60 | 42,55 | 43,40 | 1,64% | 398,00 |
| 07.02.2024 | 43,35 | 43,48 | 42,60 | 42,70 | -2,46% | 1.119,00 |
| 06.02.2024 | 42,83 | 44,28 | 41,85 | 43,78 | 2,28% | 2.054,00 |
| 05.02.2024 | 42,28 | 42,95 | 41,53 | 42,80 | 1,06% | 1.103,00 |
| 02.02.2024 | 41,73 | 42,45 | 41,35 | 42,35 | 1,68% | 1.427,00 |
| 01.02.2024 | 42,75 | 43,13 | 41,30 | 41,65 | -2,69% | 2.427,00 |
| 31.01.2024 | 43,20 | 43,35 | 42,68 | 42,80 | -0,81% | 732,00 |
| 30.01.2024 | 43,35 | 43,45 | 42,70 | 43,15 | -0,17% | 2.559,00 |
| 29.01.2024 | 43,90 | 43,95 | 43,03 | 43,23 | -1,71% | 1.141,00 |
| 26.01.2024 | 43,93 | 44,08 | 43,40 | 43,98 | -0,28% | 1.322,00 |
| 25.01.2024 | 43,63 | 44,43 | 43,58 | 44,10 | 1,15% | 1.687,00 |
| 24.01.2024 | 42,98 | 44,05 | 42,43 | 43,60 | 1,51% | 977,00 |
| 23.01.2024 | 42,43 | 42,95 | 41,90 | 42,95 | 1,48% | 642,00 |
| 22.01.2024 | 42,08 | 42,43 | 41,95 | 42,33 | 0,65% | 238,00 |
| 19.01.2024 | 42,00 | 42,13 | 41,75 | 42,05 | -0,24% | 444,00 |
| 18.01.2024 | 42,38 | 42,43 | 41,80 | 42,15 | -0,30% | 1.006,00 |
| 17.01.2024 | 41,98 | 42,68 | 41,95 | 42,28 | 0,48% | 614,00 |
| 16.01.2024 | 42,78 | 43,00 | 42,05 | 42,08 | -2,21% | 1.551,00 |
| 15.01.2024 | 43,48 | 43,65 | 42,85 | 43,03 | -0,86% | 1.854,00 |
| 12.01.2024 | 43,35 | 43,58 | 43,10 | 43,40 | 0,12% | 1.294,00 |
| 11.01.2024 | 43,48 | 43,63 | 42,80 | 43,35 | -0,06% | 715,00 |
| 10.01.2024 | 42,35 | 43,38 | 42,30 | 43,38 | 2,24% | 4.145,00 |
| 09.01.2024 | 42,28 | 42,58 | 42,10 | 42,43 | 0,24% | 2.073,00 |
| 08.01.2024 | 41,98 | 42,45 | 41,93 | 42,33 | 0,65% | 1.060,00 |
| 05.01.2024 | 42,73 | 42,75 | 41,83 | 42,05 | -1,69% | 591,00 |
| 04.01.2024 | 41,58 | 43,20 | 41,58 | 42,78 | 2,82% | 3.341,00 |
| 03.01.2024 | 41,33 | 41,85 | 41,25 | 41,60 | 0,60% | 2.888,00 |
| 02.01.2024 | 41,45 | 41,65 | 41,20 | 41,35 | 0,30% | 875,00 |
| 29.12.2023 | 41,53 | 41,55 | 41,13 | 41,23 | -0,54% | 802,00 |
| 28.12.2023 | 41,65 | 41,75 | 41,35 | 41,45 | -0,48% | 1.947,00 |
| 27.12.2023 | 41,43 | 41,68 | 41,18 | 41,65 | 0,79% | 5.007,00 |
| 22.12.2023 | 41,35 | 41,68 | 41,25 | 41,33 | -0,54% | 2.504,00 |
| 21.12.2023 | 41,15 | 41,90 | 41,10 | 41,55 | 1,03% | 4.500,00 |
| 20.12.2023 | 41,35 | 41,95 | 38,60 | 41,13 | -0,66% | 15.619,00 |
| 19.12.2023 | 38,85 | 43,00 | 38,23 | 41,40 | 6,63% | 13.250,00 |
| 18.12.2023 | 39,05 | 39,05 | 38,35 | 38,83 | 0,00% | 506,00 |
| 15.12.2023 | 38,30 | 39,00 | 38,25 | 38,83 | 1,44% | 1.627,00 |
| 14.12.2023 | 38,83 | 38,83 | 38,13 | 38,28 | -1,03% | 1.163,00 |
| 13.12.2023 | 37,80 | 38,68 | 37,65 | 38,68 | 2,65% | 507,00 |
| 12.12.2023 | 38,58 | 38,63 | 37,55 | 37,68 | -2,27% | 964,00 |
| 11.12.2023 | 38,05 | 38,65 | 38,05 | 38,55 | 1,11% | 885,00 |
| 08.12.2023 | 38,13 | 38,20 | 37,55 | 38,13 | 0,07% | 609,00 |
| 07.12.2023 | 37,58 | 38,15 | 37,43 | 38,10 | 1,33% | 912,00 |
| 06.12.2023 | 38,23 | 38,25 | 37,48 | 37,60 | -1,44% | 383,00 |
| 05.12.2023 | 37,83 | 38,30 | 37,68 | 38,15 | 0,33% | 1.021,00 |
| 04.12.2023 | 38,05 | 38,23 | 37,75 | 38,03 | -0,33% | 1.009,00 |
| 01.12.2023 | 38,25 | 38,38 | 38,00 | 38,15 | -0,07% | 941,00 |