36,300€
0,83%
Echtzeit-Aktienkurs STRABAG SE
Bid:
Ask:
Aktienkurse zur STRABAG SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.12.2021 | 36,60 | 36,60 | 36,30 | 36,30 | 1,11% | - |
26.11.2021 | 35,90 | 35,90 | 35,90 | 35,90 | -3,62% | - |
22.11.2021 | 37,05 | 37,25 | 36,95 | 37,25 | 0,00% | - |
03.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
29.10.2021 | 38,45 | 38,45 | 38,45 | 38,45 | 0,00% | - |
25.10.2021 | 38,45 | 38,45 | 38,45 | 38,45 | 0,00% | - |
20.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
07.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
06.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
08.09.2021 | 38,70 | 38,70 | 38,70 | 38,70 | 3,53% | - |
06.09.2021 | 37,38 | 37,38 | 37,38 | 37,38 | 0,00% | - |
09.08.2021 | 37,51 | 37,51 | 37,38 | 37,38 | -0,05% | - |
05.08.2021 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
03.08.2021 | 37,40 | 37,40 | 37,40 | 37,40 | -0,13% | - |
14.07.2021 | 37,45 | 37,45 | 37,45 | 37,45 | -17,60% | - |
01.07.2021 | 45,45 | 45,45 | 45,45 | 45,45 | 0,00% | - |
30.06.2021 | 45,45 | 45,45 | 45,45 | 45,45 | 0,00% | - |
29.06.2021 | 45,45 | 45,45 | 45,45 | 45,45 | 0,00% | - |
28.06.2021 | 45,45 | 45,45 | 45,45 | 45,45 | 0,00% | - |
25.06.2021 | 45,45 | 45,45 | 45,45 | 45,45 | 0,00% | - |
24.06.2021 | 45,45 | 45,45 | 45,45 | 45,45 | 0,00% | - |
23.06.2021 | 45,45 | 45,45 | 45,45 | 45,45 | 0,00% | - |
22.06.2021 | 45,45 | 45,45 | 43,40 | 45,45 | 3,06% | - |
21.06.2021 | 44,10 | 44,10 | 44,10 | 44,10 | 0,00% | - |
18.06.2021 | 44,10 | 44,10 | 44,10 | 44,10 | 1,50% | - |
17.06.2021 | 43,45 | 43,45 | 43,45 | 43,45 | 13,15% | - |
14.06.2021 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | - |
14.05.2021 | 38,40 | 38,40 | 38,40 | 38,40 | 20,00% | - |
30.04.2021 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
23.04.2021 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
22.04.2021 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
21.04.2021 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
14.04.2021 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
12.04.2021 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
01.04.2021 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
30.03.2021 | 32,00 | 32,00 | 32,00 | 32,00 | 8,09% | - |
01.03.2021 | 29,61 | 29,61 | 29,61 | 29,61 | 0,00% | - |
11.02.2021 | 29,61 | 29,61 | 29,61 | 29,61 | 4,22% | - |
18.01.2021 | 28,45 | 28,45 | 28,41 | 28,41 | -0,42% | - |
11.01.2021 | 28,53 | 28,53 | 28,53 | 28,53 | 0,97% | - |
06.01.2021 | 28,25 | 28,25 | 28,25 | 28,25 | 0,09% | - |
04.01.2021 | 28,43 | 28,43 | 28,23 | 28,23 | -0,53% | - |
30.12.2020 | 28,88 | 31,88 | 28,25 | 28,38 | 0,18% | - |
29.12.2020 | 31,70 | 31,98 | 28,05 | 28,33 | 1,16% | - |
28.12.2020 | 31,33 | 31,68 | 27,60 | 28,00 | 1,91% | - |
23.12.2020 | 31,18 | 31,43 | 26,93 | 27,48 | -0,36% | - |
22.12.2020 | 31,15 | 31,43 | 27,33 | 27,58 | 0,82% | - |
21.12.2020 | 27,70 | 31,58 | 27,08 | 27,35 | -0,82% | - |
18.12.2020 | 31,18 | 31,43 | 27,03 | 27,58 | 1,94% | - |
17.12.2020 | 31,23 | 31,28 | 27,00 | 27,05 | -13,37% | - |
16.12.2020 | 31,18 | 31,30 | 26,85 | 31,23 | 15,22% | - |
15.12.2020 | 27,30 | 27,30 | 26,98 | 27,10 | 1,03% | - |
14.12.2020 | 27,65 | 27,65 | 26,83 | 26,83 | -0,92% | - |
11.12.2020 | 27,03 | 27,23 | 26,43 | 27,08 | 0,19% | - |
10.12.2020 | 27,53 | 27,75 | 26,95 | 27,03 | -1,28% | - |
09.12.2020 | 27,70 | 31,43 | 27,35 | 27,38 | -0,64% | - |
08.12.2020 | 27,75 | 27,80 | 27,50 | 27,55 | -0,09% | - |
07.12.2020 | 27,40 | 27,88 | 27,33 | 27,58 | 1,38% | - |
04.12.2020 | 27,23 | 27,23 | 26,93 | 27,20 | 0,00% | - |
03.12.2020 | 31,23 | 31,30 | 27,08 | 27,20 | 0,09% | - |
02.12.2020 | 31,20 | 31,25 | 27,10 | 27,18 | -1,27% | - |
01.12.2020 | 26,73 | 27,90 | 26,73 | 27,53 | 3,38% | - |
30.11.2020 | 27,78 | 27,80 | 26,50 | 26,63 | -3,79% | - |
27.11.2020 | 28,08 | 28,10 | 27,23 | 27,68 | -1,51% | - |
26.11.2020 | 28,23 | 28,45 | 27,85 | 28,10 | -0,97% | - |
25.11.2020 | 29,15 | 29,28 | 28,25 | 28,38 | -3,07% | - |
24.11.2020 | 28,98 | 29,28 | 28,75 | 29,28 | 2,36% | - |
23.11.2020 | 28,40 | 28,75 | 28,18 | 28,60 | 1,06% | - |
20.11.2020 | 23,55 | 28,38 | 23,55 | 28,30 | 0,89% | - |
19.11.2020 | 23,75 | 28,35 | 23,42 | 28,05 | -0,97% | - |
18.11.2020 | 23,55 | 28,33 | 23,50 | 28,33 | 1,52% | - |
17.11.2020 | 27,98 | 28,30 | 23,65 | 27,90 | -0,89% | - |
16.11.2020 | 23,22 | 28,45 | 23,22 | 28,15 | 2,36% | - |
13.11.2020 | 27,70 | 27,78 | 27,25 | 27,50 | -0,45% | - |
12.11.2020 | 23,55 | 27,88 | 23,30 | 27,63 | -0,09% | - |
11.11.2020 | 23,45 | 27,93 | 23,15 | 27,65 | 0,45% | - |
10.11.2020 | 26,93 | 27,53 | 26,68 | 27,53 | 2,51% | - |
09.11.2020 | 18,85 | 26,95 | 18,85 | 26,85 | 2,68% | - |
06.11.2020 | 22,82 | 26,33 | 22,57 | 26,15 | -0,19% | - |
05.11.2020 | 24,48 | 26,63 | 24,35 | 26,20 | 7,27% | - |
04.11.2020 | 24,25 | 26,33 | 24,18 | 24,43 | -4,96% | - |
03.11.2020 | 23,45 | 25,70 | 23,45 | 25,70 | 5,54% | - |
02.11.2020 | 28,18 | 28,18 | 23,48 | 24,35 | -11,45% | - |
30.10.2020 | 27,50 | 28,00 | 22,90 | 27,50 | 15,91% | - |
29.10.2020 | 24,03 | 28,00 | 20,97 | 23,73 | -1,56% | - |
28.10.2020 | 28,38 | 28,65 | 21,22 | 24,10 | -5,68% | - |
27.10.2020 | 25,73 | 28,90 | 25,35 | 25,55 | -2,76% | - |
23.10.2020 | 29,15 | 29,18 | 22,65 | 26,28 | 0,67% | - |
22.10.2020 | 29,03 | 29,15 | 25,38 | 26,10 | 0,68% | - |
21.10.2020 | 29,18 | 29,25 | 22,57 | 25,93 | -11,22% | - |
20.10.2020 | 29,20 | 29,20 | 25,95 | 29,20 | 11,45% | - |
19.10.2020 | 29,05 | 29,33 | 25,63 | 26,20 | -0,38% | - |
16.10.2020 | 28,93 | 29,23 | 25,70 | 26,30 | 1,15% | - |
15.10.2020 | 29,08 | 29,23 | 25,73 | 26,00 | -1,23% | - |
14.10.2020 | 29,00 | 29,38 | 25,93 | 26,33 | -9,85% | - |
13.10.2020 | 29,35 | 29,38 | 22,72 | 29,20 | 10,82% | - |
12.10.2020 | 29,15 | 29,28 | 25,88 | 26,35 | 0,86% | - |
09.10.2020 | 28,95 | 29,23 | 22,55 | 26,13 | -1,23% | - |
08.10.2020 | 29,35 | 29,35 | 25,78 | 26,45 | 0,57% | - |
07.10.2020 | 29,13 | 29,28 | 26,10 | 26,30 | 0,19% | - |