38,500€
1,85%
Echtzeit-Aktienkurs Strabag SE
Bid:
Ask:
Aktienkurse zur Strabag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 38,15 | 39,75 | 38,15 | 38,63 | 1,85% | - |
| 17.04.2024 | 37,88 | 38,28 | 37,78 | 37,93 | -0,13% | - |
| 16.04.2024 | 38,43 | 40,15 | 36,65 | 37,98 | -1,94% | - |
| 15.04.2024 | 38,78 | 40,35 | 36,65 | 38,73 | 0,58% | - |
| 12.04.2024 | 38,78 | 39,20 | 38,43 | 38,50 | -0,45% | - |
| 11.04.2024 | 38,50 | 38,95 | 38,20 | 38,68 | 0,52% | - |
| 10.04.2024 | 38,60 | 38,80 | 38,33 | 38,48 | -0,26% | 280,00 |
| 09.04.2024 | 38,23 | 38,73 | 38,15 | 38,58 | 0,78% | 620,00 |
| 08.04.2024 | 39,03 | 40,25 | 38,00 | 38,28 | -1,86% | - |
| 05.04.2024 | 38,55 | 39,75 | 38,40 | 39,00 | 0,91% | - |
| 04.04.2024 | 38,88 | 39,15 | 38,33 | 38,65 | -0,58% | - |
| 03.04.2024 | 38,85 | 39,25 | 38,33 | 38,88 | -0,38% | - |
| 02.04.2024 | 39,55 | 40,15 | 38,43 | 39,03 | -0,64% | 88,00 |
| 28.03.2024 | 40,05 | 40,50 | 38,70 | 39,28 | -2,00% | 100,00 |
| 27.03.2024 | 40,25 | 40,25 | 37,10 | 40,08 | -0,50% | 900,00 |
| 26.03.2024 | 37,60 | 40,45 | 37,03 | 40,28 | 7,40% | 110,00 |
| 25.03.2024 | 38,25 | 38,93 | 37,18 | 37,50 | -0,92% | 396,00 |
| 22.03.2024 | 43,78 | 43,78 | 36,40 | 37,85 | -13,29% | 455,00 |
| 21.03.2024 | 42,35 | 44,20 | 42,08 | 43,65 | 2,95% | - |
| 20.03.2024 | 42,00 | 43,43 | 37,85 | 42,40 | 0,83% | 100,00 |
| 19.03.2024 | 42,50 | 42,55 | 41,85 | 42,05 | -1,06% | - |
| 18.03.2024 | 42,03 | 42,83 | 41,40 | 42,50 | 1,25% | 1.272,00 |
| 15.03.2024 | 42,23 | 53,00 | 40,93 | 41,98 | -0,77% | - |
| 14.03.2024 | 42,30 | 42,60 | 42,08 | 42,30 | 0,00% | - |
| 13.03.2024 | 41,95 | 42,50 | 41,33 | 42,30 | 0,89% | - |
| 12.03.2024 | 41,83 | 42,13 | 41,28 | 41,93 | 0,54% | 540,00 |
| 11.03.2024 | 42,38 | 42,38 | 41,25 | 41,70 | -1,18% | - |
| 08.03.2024 | 41,95 | 42,58 | 41,88 | 42,20 | 0,54% | 400,00 |
| 07.03.2024 | 42,10 | 42,88 | 40,33 | 41,98 | -0,65% | - |
| 06.03.2024 | 42,78 | 42,83 | 40,90 | 42,25 | -1,05% | - |
| 05.03.2024 | 43,03 | 44,60 | 40,93 | 42,70 | -1,04% | - |
| 04.03.2024 | 42,98 | 43,38 | 40,60 | 43,15 | 0,23% | - |
| 01.03.2024 | 44,03 | 44,08 | 42,83 | 43,05 | -2,05% | 225,00 |
| 29.02.2024 | 42,98 | 44,00 | 39,95 | 43,95 | 2,45% | - |
| 28.02.2024 | 43,58 | 43,70 | 38,50 | 42,90 | -1,61% | 452,00 |
| 27.02.2024 | 44,05 | 44,48 | 43,33 | 43,60 | -1,47% | - |
| 26.02.2024 | 44,78 | 44,98 | 42,50 | 44,25 | -1,12% | - |
| 23.02.2024 | 44,58 | 45,90 | 43,78 | 44,75 | 0,22% | - |
| 22.02.2024 | 44,73 | 45,25 | 40,95 | 44,65 | 0,22% | - |
| 21.02.2024 | 44,43 | 44,95 | 40,88 | 44,55 | 0,06% | - |
| 20.02.2024 | 44,03 | 45,00 | 40,83 | 44,53 | 1,08% | - |
| 19.02.2024 | 44,23 | 46,50 | 41,85 | 44,05 | -0,34% | - |
| 16.02.2024 | 43,68 | 44,50 | 43,33 | 44,20 | 1,26% | - |
| 15.02.2024 | 43,53 | 44,53 | 41,33 | 43,65 | 0,34% | - |
| 14.02.2024 | 42,83 | 43,70 | 39,93 | 43,50 | 1,64% | - |
| 13.02.2024 | 42,73 | 44,65 | 42,65 | 42,80 | 0,35% | - |
| 12.02.2024 | 43,43 | 44,25 | 42,38 | 42,65 | -1,73% | 450,00 |
| 09.02.2024 | 43,40 | 43,48 | 42,88 | 43,40 | 0,00% | 100,00 |
| 08.02.2024 | 42,70 | 43,78 | 42,68 | 43,40 | 1,64% | - |
| 07.02.2024 | 43,25 | 43,60 | 40,33 | 42,70 | -2,51% | - |
| 06.02.2024 | 42,90 | 44,28 | 41,83 | 43,80 | 2,34% | - |
| 05.02.2024 | 42,33 | 42,85 | 36,95 | 42,80 | 1,06% | - |
| 02.02.2024 | 41,68 | 42,40 | 41,30 | 42,35 | 1,68% | - |
| 01.02.2024 | 42,75 | 43,13 | 41,45 | 41,65 | -2,74% | - |
| 31.01.2024 | 43,08 | 43,35 | 38,40 | 42,83 | -0,75% | - |
| 30.01.2024 | 43,23 | 43,63 | 38,40 | 43,15 | -0,17% | - |
| 29.01.2024 | 43,90 | 43,98 | 41,75 | 43,23 | -1,71% | 230,00 |
| 26.01.2024 | 43,98 | 44,15 | 43,08 | 43,98 | -0,28% | 150,00 |
| 25.01.2024 | 43,60 | 44,48 | 43,25 | 44,10 | 1,20% | - |
| 24.01.2024 | 42,98 | 44,03 | 42,40 | 43,58 | 1,46% | 1.250,00 |
| 23.01.2024 | 42,48 | 42,95 | 41,73 | 42,95 | 1,54% | - |
| 22.01.2024 | 42,08 | 42,48 | 41,98 | 42,30 | 0,59% | - |
| 19.01.2024 | 41,98 | 42,95 | 41,75 | 42,05 | -0,24% | - |
| 18.01.2024 | 42,43 | 42,85 | 40,90 | 42,15 | -0,35% | - |
| 17.01.2024 | 41,95 | 42,73 | 40,55 | 42,30 | 0,30% | - |
| 16.01.2024 | 42,83 | 42,95 | 42,08 | 42,18 | -1,92% | - |
| 15.01.2024 | 43,53 | 43,60 | 41,40 | 43,00 | -0,92% | 72,00 |
| 12.01.2024 | 43,48 | 43,65 | 40,75 | 43,40 | -0,12% | - |
| 11.01.2024 | 43,48 | 43,58 | 38,50 | 43,45 | 0,23% | - |
| 10.01.2024 | 42,40 | 45,13 | 41,40 | 43,35 | 2,12% | - |
| 09.01.2024 | 42,28 | 42,88 | 42,05 | 42,45 | 0,24% | 890,00 |
| 08.01.2024 | 41,98 | 42,35 | 41,30 | 42,35 | 0,71% | - |
| 05.01.2024 | 42,60 | 42,75 | 41,78 | 42,05 | -1,69% | - |
| 04.01.2024 | 41,63 | 43,08 | 41,58 | 42,78 | 2,89% | 175,00 |
| 03.01.2024 | 41,33 | 41,90 | 41,30 | 41,58 | 0,48% | 1.250,00 |
| 02.01.2024 | 41,43 | 41,73 | 41,15 | 41,38 | 0,24% | 373,00 |
| 29.12.2023 | 41,53 | 41,55 | 40,38 | 41,28 | 0,30% | 235,00 |
| 28.12.2023 | 41,65 | 41,78 | 41,15 | 41,15 | -1,20% | 247,00 |
| 27.12.2023 | 41,38 | 41,75 | 40,98 | 41,65 | 0,73% | - |
| 22.12.2023 | 41,30 | 41,83 | 40,70 | 41,35 | -0,42% | 500,00 |
| 21.12.2023 | 41,25 | 41,93 | 40,53 | 41,53 | 0,91% | 1,00 |
| 20.12.2023 | 41,50 | 41,83 | 38,55 | 41,15 | -0,60% | 645,00 |
| 19.12.2023 | 38,85 | 42,43 | 37,50 | 41,40 | 7,25% | 600,00 |
| 18.12.2023 | 38,83 | 39,33 | 38,45 | 38,60 | -0,64% | 75,00 |
| 15.12.2023 | 38,35 | 39,15 | 38,25 | 38,85 | 1,50% | - |
| 14.12.2023 | 38,78 | 44,00 | 37,45 | 38,28 | -0,97% | - |
| 13.12.2023 | 37,70 | 46,53 | 37,30 | 38,65 | 2,59% | - |
| 12.12.2023 | 38,63 | 38,73 | 37,63 | 37,68 | -2,21% | 240,00 |
| 11.12.2023 | 38,05 | 38,68 | 37,85 | 38,53 | 1,05% | - |
| 08.12.2023 | 38,10 | 38,28 | 37,68 | 38,13 | 0,00% | 1.000,00 |
| 07.12.2023 | 37,60 | 47,65 | 37,45 | 38,13 | 1,40% | - |
| 06.12.2023 | 38,10 | 38,23 | 37,43 | 37,60 | -1,18% | 200,00 |
| 05.12.2023 | 37,83 | 38,35 | 37,00 | 38,05 | 0,07% | - |
| 04.12.2023 | 38,18 | 38,28 | 37,75 | 38,03 | -0,59% | - |
| 01.12.2023 | 38,20 | 38,43 | 38,00 | 38,25 | 0,26% | - |
| 30.11.2023 | 38,83 | 38,95 | 37,68 | 38,15 | -1,74% | - |
| 29.11.2023 | 38,28 | 38,88 | 37,80 | 38,83 | 1,57% | - |
| 28.11.2023 | 38,25 | 38,83 | 38,00 | 38,23 | -0,26% | - |
| 27.11.2023 | 38,38 | 38,88 | 37,65 | 38,33 | -0,33% | 25,00 |
| 24.11.2023 | 38,63 | 38,80 | 36,10 | 38,45 | -0,65% | - |