40,700€
0,49%
Echtzeit-Aktienkurs Strabag SE
Bid:
Ask:
Aktienkurse zur Strabag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 40,55 | 40,70 | 39,75 | 40,70 | 0,49% | 1.519,00 |
| 30.05.2024 | 40,15 | 40,95 | 40,00 | 40,50 | -0,49% | 1.586,00 |
| 29.05.2024 | 40,70 | 41,15 | 40,40 | 40,70 | 0,25% | 1.363,00 |
| 28.05.2024 | 40,95 | 41,10 | 40,35 | 40,60 | -0,25% | 2.916,00 |
| 27.05.2024 | 41,25 | 41,25 | 40,70 | 40,70 | -1,09% | 1.511,00 |
| 24.05.2024 | 41,05 | 41,30 | 40,85 | 41,15 | -0,12% | 5.269,00 |
| 23.05.2024 | 41,35 | 41,40 | 41,00 | 41,20 | -0,36% | 2.189,00 |
| 22.05.2024 | 41,60 | 41,90 | 41,05 | 41,35 | -0,60% | 1.903,00 |
| 21.05.2024 | 41,25 | 41,60 | 41,05 | 41,60 | 0,60% | 965,00 |
| 20.05.2024 | 41,55 | 41,85 | 41,20 | 41,35 | -0,24% | 1.333,00 |
| 17.05.2024 | 41,25 | 41,60 | 41,25 | 41,45 | 0,00% | 1.192,00 |
| 16.05.2024 | 41,85 | 41,85 | 41,15 | 41,45 | -0,84% | 1.938,00 |
| 15.05.2024 | 42,15 | 42,40 | 41,30 | 41,80 | -1,30% | 2.027,00 |
| 14.05.2024 | 41,45 | 42,35 | 41,25 | 42,35 | 3,04% | 3.325,00 |
| 13.05.2024 | 41,30 | 41,35 | 40,90 | 41,10 | -0,12% | 3.389,00 |
| 10.05.2024 | 41,25 | 41,25 | 40,75 | 41,15 | -0,36% | 1.200,00 |
| 09.05.2024 | 41,05 | 41,95 | 40,80 | 41,30 | 0,98% | 1.854,00 |
| 08.05.2024 | 40,30 | 41,35 | 39,50 | 40,90 | 1,49% | 3.192,00 |
| 07.05.2024 | 40,00 | 40,65 | 39,95 | 40,30 | 0,25% | 960,00 |
| 06.05.2024 | 40,10 | 40,30 | 39,60 | 40,20 | 0,37% | 1.400,00 |
| 03.05.2024 | 39,75 | 40,15 | 39,55 | 40,05 | 0,63% | 687,00 |
| 02.05.2024 | 39,60 | 40,25 | 38,95 | 39,80 | -0,50% | 2.931,00 |
| 30.04.2024 | 40,75 | 40,80 | 40,00 | 40,00 | -1,36% | 871,00 |
| 29.04.2024 | 40,55 | 40,80 | 40,05 | 40,55 | -0,25% | 1.688,00 |
| 26.04.2024 | 40,10 | 41,05 | 39,85 | 40,65 | 1,88% | 3.343,00 |
| 25.04.2024 | 39,65 | 40,05 | 39,40 | 39,90 | -0,25% | 1.611,00 |
| 24.04.2024 | 38,85 | 40,05 | 38,65 | 40,00 | 3,23% | 421,00 |
| 23.04.2024 | 38,95 | 38,95 | 38,40 | 38,75 | -0,64% | 1.181,00 |
| 22.04.2024 | 38,05 | 39,25 | 38,05 | 39,00 | 2,77% | 2.554,00 |
| 19.04.2024 | 38,35 | 38,45 | 37,90 | 37,95 | -2,06% | 2.608,00 |
| 18.04.2024 | 38,55 | 38,75 | 38,35 | 38,75 | 1,71% | 1.083,00 |
| 17.04.2024 | 37,85 | 38,10 | 37,80 | 38,10 | 0,13% | 544,00 |
| 16.04.2024 | 38,55 | 38,55 | 37,90 | 38,05 | -1,68% | 1.307,00 |
| 15.04.2024 | 38,90 | 39,05 | 38,50 | 38,70 | 0,78% | 809,00 |
| 12.04.2024 | 38,70 | 38,90 | 38,30 | 38,40 | -0,78% | 846,00 |
| 11.04.2024 | 38,45 | 38,70 | 38,25 | 38,70 | 0,39% | 457,00 |
| 10.04.2024 | 38,65 | 38,90 | 38,35 | 38,55 | 0,39% | 500,00 |
| 09.04.2024 | 38,30 | 38,70 | 38,20 | 38,40 | -0,13% | 1.727,00 |
| 08.04.2024 | 38,95 | 39,05 | 38,30 | 38,45 | -1,03% | 924,00 |
| 05.04.2024 | 38,60 | 39,20 | 38,50 | 38,85 | 1,30% | 1.224,00 |
| 04.04.2024 | 38,95 | 38,95 | 38,35 | 38,35 | -1,67% | 1.424,00 |
| 03.04.2024 | 38,90 | 39,05 | 38,25 | 39,00 | -0,51% | 1.893,00 |
| 02.04.2024 | 39,60 | 40,20 | 38,45 | 39,20 | -0,63% | 2.290,00 |
| 28.03.2024 | 40,20 | 40,35 | 38,85 | 39,45 | -1,87% | 4.671,00 |
| 27.03.2024 | 40,35 | 40,35 | 39,60 | 40,20 | -0,37% | 3.048,00 |
| 26.03.2024 | 37,50 | 40,35 | 37,30 | 40,35 | 8,03% | 2.791,00 |
| 25.03.2024 | 38,50 | 39,20 | 37,20 | 37,35 | -1,06% | 4.275,00 |
| 22.03.2024 | 38,45 | 38,50 | 36,45 | 37,75 | -14,30% | 5.413,00 |
| 21.03.2024 | 42,40 | 44,20 | 42,35 | 44,05 | 5,01% | 4.793,00 |
| 20.03.2024 | 42,10 | 43,50 | 41,65 | 41,95 | -0,47% | 2.112,00 |
| 19.03.2024 | 42,20 | 42,35 | 41,95 | 42,15 | -0,82% | 1.124,00 |
| 18.03.2024 | 42,15 | 42,65 | 41,75 | 42,50 | 0,95% | 444,00 |
| 15.03.2024 | 42,00 | 42,40 | 40,95 | 42,10 | 0,00% | 2.826,00 |
| 14.03.2024 | 42,15 | 42,55 | 42,10 | 42,10 | -0,82% | 768,00 |
| 13.03.2024 | 42,00 | 42,50 | 42,00 | 42,45 | 0,95% | 1.075,00 |
| 12.03.2024 | 42,00 | 42,05 | 41,55 | 42,05 | 0,48% | 1.800,00 |
| 11.03.2024 | 42,50 | 42,50 | 41,35 | 41,85 | -1,30% | 602,00 |
| 08.03.2024 | 42,20 | 42,85 | 42,15 | 42,40 | 1,31% | 1.589,00 |
| 07.03.2024 | 42,15 | 42,35 | 41,80 | 41,85 | -0,83% | 856,00 |
| 06.03.2024 | 42,65 | 42,65 | 42,20 | 42,20 | -1,06% | 926,00 |
| 05.03.2024 | 43,00 | 43,00 | 42,55 | 42,65 | -0,93% | 492,00 |
| 04.03.2024 | 43,10 | 43,30 | 42,85 | 43,05 | 0,23% | 1.255,00 |
| 01.03.2024 | 43,90 | 43,90 | 42,85 | 42,95 | -1,94% | 2.208,00 |
| 29.02.2024 | 43,30 | 43,90 | 43,00 | 43,80 | 1,74% | 1.701,00 |
| 28.02.2024 | 43,50 | 43,50 | 43,05 | 43,05 | -0,81% | 578,00 |
| 27.02.2024 | 44,05 | 44,05 | 43,25 | 43,40 | -2,25% | 1.074,00 |
| 26.02.2024 | 44,90 | 44,90 | 43,55 | 44,40 | -0,67% | 1.606,00 |
| 23.02.2024 | 44,70 | 44,90 | 44,55 | 44,70 | -0,22% | 737,00 |
| 22.02.2024 | 44,75 | 44,90 | 44,35 | 44,80 | 0,45% | 1.790,00 |
| 21.02.2024 | 44,05 | 44,70 | 44,05 | 44,60 | 0,11% | 1.723,00 |
| 20.02.2024 | 44,10 | 44,55 | 43,85 | 44,55 | 0,79% | 758,00 |
| 19.02.2024 | 44,35 | 44,35 | 43,80 | 44,20 | -0,45% | 443,00 |
| 16.02.2024 | 43,70 | 44,40 | 43,70 | 44,40 | 1,37% | 1.221,00 |
| 15.02.2024 | 43,55 | 44,05 | 43,40 | 43,80 | 0,46% | 1.742,00 |
| 14.02.2024 | 42,95 | 43,60 | 42,80 | 43,60 | 2,23% | 587,00 |
| 13.02.2024 | 42,85 | 43,35 | 42,65 | 42,65 | -0,70% | 429,00 |
| 12.02.2024 | 43,50 | 43,55 | 42,45 | 42,95 | -1,38% | 1.344,00 |
| 09.02.2024 | 43,55 | 43,55 | 42,80 | 43,55 | 0,00% | 1.361,00 |
| 08.02.2024 | 42,55 | 43,60 | 42,55 | 43,55 | 2,23% | 398,00 |
| 07.02.2024 | 43,45 | 43,45 | 42,60 | 42,60 | -2,74% | 1.119,00 |
| 06.02.2024 | 42,75 | 44,25 | 41,95 | 43,80 | 2,46% | 2.054,00 |
| 05.02.2024 | 42,40 | 42,95 | 41,65 | 42,75 | 1,30% | 1.103,00 |
| 02.02.2024 | 41,55 | 42,45 | 41,45 | 42,20 | 0,96% | 1.427,00 |
| 01.02.2024 | 42,55 | 42,95 | 41,30 | 41,80 | -2,68% | 2.437,00 |
| 31.01.2024 | 43,20 | 43,30 | 42,75 | 42,95 | -0,58% | 732,00 |
| 30.01.2024 | 43,35 | 43,45 | 42,90 | 43,20 | 0,23% | 2.559,00 |
| 29.01.2024 | 43,75 | 43,80 | 43,10 | 43,10 | -1,60% | 1.141,00 |
| 26.01.2024 | 44,05 | 44,05 | 43,40 | 43,80 | -0,23% | 1.322,00 |
| 25.01.2024 | 43,95 | 44,40 | 43,75 | 43,90 | 0,46% | 1.687,00 |
| 24.01.2024 | 42,60 | 43,90 | 42,60 | 43,70 | 2,10% | 977,00 |
| 23.01.2024 | 42,15 | 42,95 | 41,95 | 42,80 | 1,42% | 642,00 |
| 22.01.2024 | 41,95 | 42,40 | 41,95 | 42,20 | 0,72% | 238,00 |
| 19.01.2024 | 41,85 | 42,05 | 41,85 | 41,90 | -0,12% | 444,00 |
| 18.01.2024 | 42,05 | 42,30 | 41,80 | 41,95 | -0,24% | 1.006,00 |
| 17.01.2024 | 42,10 | 42,40 | 42,05 | 42,05 | -0,12% | 614,00 |
| 16.01.2024 | 43,00 | 43,00 | 42,05 | 42,10 | -1,75% | 1.801,00 |
| 15.01.2024 | 43,65 | 43,65 | 42,85 | 42,85 | -1,61% | 1.854,00 |
| 12.01.2024 | 43,35 | 43,55 | 43,10 | 43,55 | 0,46% | 1.294,00 |
| 11.01.2024 | 43,50 | 43,50 | 42,80 | 43,35 | 0,00% | 715,00 |
| 10.01.2024 | 42,50 | 43,35 | 42,30 | 43,35 | 2,00% | 4.145,00 |