STRABAG SE STR
VIE · Österreich · Industriedienstleistungen
€103,00+0,40 (+0,39 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | €102,40 | -2,10 % | €101,80 | €102,40 | €101,40 | 1,49K |
| 2026-09-30 | €104,60 | -0,57 % | €105,80 | €105,80 | €103,80 | 41,35K |
| 2026-09-29 | €105,20 | -0,94 % | €105,00 | €106,00 | €104,40 | 39,96K |
| 2026-09-28 | €106,20 | +0,76 % | €106,00 | €107,00 | €104,20 | 33,19K |
| 2026-09-25 | €105,40 | 0,00 % | €105,60 | €107,00 | €105,20 | 30,77K |
| 2026-09-24 | €105,40 | 0,00 % | €104,80 | €106,80 | €103,60 | 50,65K |
| 2026-09-23 | €105,40 | -1,86 % | €108,20 | €108,20 | €104,60 | 39,90K |
| 2026-09-22 | €107,40 | -1,29 % | €109,20 | €109,40 | €106,60 | 37,19K |
| 2026-09-21 | €108,80 | +1,49 % | €107,00 | €109,00 | €105,40 | 30,50K |
| 2026-09-18 | €107,20 | -0,19 % | €108,00 | €108,00 | €104,80 | 133,63K |
| 2026-09-17 | €107,40 | -0,92 % | €108,40 | €109,40 | €107,40 | 25,11K |
| 2026-09-16 | €108,40 | +2,26 % | €105,80 | €108,40 | €105,80 | 39,87K |
| 2026-09-15 | €106,00 | -0,93 % | €107,60 | €108,40 | €105,80 | 35,07K |
| 2026-09-14 | €107,00 | +0,75 % | €106,40 | €108,80 | €105,00 | 60,21K |
| 2026-09-11 | €106,20 | +3,31 % | €103,40 | €107,60 | €103,40 | 103,89K |
| 2026-09-10 | €102,80 | +2,80 % | €100,60 | €103,20 | €99,60 | 60,13K |
| 2026-09-09 | €100,00 | -1,38 % | €100,80 | €101,40 | €99,50 | 28,21K |
| 2026-09-08 | €101,40 | +2,11 % | €99,30 | €101,60 | €98,60 | 71,48K |
| 2026-09-07 | €99,30 | +2,37 % | €97,90 | €99,40 | €97,70 | 39,07K |
| 2026-09-04 | €97,00 | +2,65 % | €94,70 | €98,30 | €94,70 | 43,47K |
| 2026-09-03 | €94,50 | -0,42 % | €94,90 | €95,40 | €93,20 | 49,47K |
| 2026-09-02 | €94,90 | +1,50 % | €93,50 | €95,60 | €93,50 | 68,68K |
| 2026-09-01 | €93,50 | -1,06 % | €97,10 | €97,40 | €93,00 | 118,29K |
| 2026-08-31 | €94,50 | -4,74 % | €98,50 | €98,60 | €94,40 | 98,11K |
| 2026-08-28 | €99,20 | +15,75 % | €91,00 | €99,90 | €91,00 | 224,95K |
| 2026-08-27 | €85,70 | -2,72 % | €88,00 | €88,00 | €85,70 | 35,23K |
| 2026-08-26 | €88,10 | +1,61 % | €86,80 | €88,80 | €86,80 | 29,87K |
| 2026-08-25 | €86,70 | +1,29 % | €86,30 | €87,80 | €85,40 | 40,48K |
| 2026-08-24 | €85,60 | +0,59 % | €85,00 | €85,80 | €84,80 | 21,55K |
| 2026-08-21 | €85,10 | +2,53 % | €83,40 | €85,90 | €83,40 | 29,32K |
| 2026-08-20 | €83,00 | -1,19 % | €85,00 | €85,20 | €82,30 | 29,83K |
| 2026-08-19 | €84,00 | 0,00 % | €83,70 | €84,90 | €83,60 | 17,47K |
| 2026-08-18 | €84,00 | +0,36 % | €83,10 | €84,00 | €82,80 | 33,39K |
| 2026-08-17 | €83,70 | -0,83 % | €84,50 | €85,40 | €83,30 | 15,26K |
| 2026-08-14 | €84,40 | -0,71 % | €84,90 | €85,50 | €84,20 | 12,45K |
| 2026-08-13 | €85,00 | +0,12 % | €85,50 | €86,00 | €84,00 | 29,42K |
| 2026-08-12 | €84,90 | +0,35 % | €84,70 | €85,70 | €84,70 | 26,70K |
| 2026-08-11 | €84,60 | -0,47 % | €85,00 | €85,60 | €84,00 | 14,39K |
| 2026-08-10 | €85,00 | -0,58 % | €85,50 | €86,40 | €84,80 | 16,83K |
| 2026-08-07 | €85,50 | -1,04 % | €86,50 | €86,80 | €84,70 | 28,73K |
| 2026-08-06 | €86,40 | -0,58 % | €86,90 | €87,20 | €86,20 | 25,34K |
| 2026-08-05 | €86,90 | +1,52 % | €85,90 | €86,90 | €85,50 | 42,02K |
| 2026-08-04 | €85,60 | +1,06 % | €85,10 | €85,90 | €84,50 | 24,19K |
| 2026-08-03 | €84,70 | +1,07 % | €84,90 | €85,10 | €84,00 | 29,68K |
| 2026-07-31 | €83,80 | -1,30 % | €84,80 | €86,20 | €83,80 | 28,39K |
| 2026-07-30 | €84,90 | +2,54 % | €83,70 | €85,20 | €83,20 | 21,24K |
| 2026-07-29 | €82,80 | +0,49 % | €81,90 | €84,20 | €81,80 | 30,86K |
| 2026-07-28 | €82,40 | +0,37 % | €82,80 | €83,50 | €81,90 | 32,02K |
| 2026-07-27 | €82,10 | -1,32 % | €83,50 | €83,70 | €81,90 | 31,22K |
| 2026-07-24 | €83,20 | -1,30 % | €84,50 | €86,00 | €83,10 | 40,60K |
| 2026-07-23 | €84,30 | -2,54 % | €87,30 | €87,70 | €84,30 | 34,89K |
| 2026-07-22 | €86,50 | 0,00 % | €87,00 | €87,40 | €85,70 | 22,78K |
| 2026-07-21 | €86,50 | +0,93 % | €85,70 | €86,70 | €85,40 | 16,40K |
| 2026-07-20 | €85,70 | +0,23 % | €86,00 | €87,00 | €85,60 | 23,74K |
| 2026-07-17 | €85,50 | -0,70 % | €86,40 | €86,50 | €85,00 | 22,77K |
| 2026-07-16 | €86,10 | +0,35 % | €85,50 | €86,70 | €85,30 | 34,34K |
| 2026-07-15 | €85,80 | +2,75 % | €83,50 | €85,80 | €83,10 | 35,60K |
| 2026-07-14 | €83,50 | -1,88 % | €84,50 | €84,90 | €83,50 | 50,48K |
| 2026-07-13 | €85,10 | -1,39 % | €85,10 | €86,00 | €85,00 | 27,61K |
| 2026-07-10 | €86,30 | -0,23 % | €87,00 | €87,10 | €85,70 | 32,11K |
| 2026-07-09 | €86,50 | -1,26 % | €89,00 | €89,30 | €85,70 | 42,08K |
| 2026-07-08 | €87,60 | -2,77 % | €90,50 | €90,50 | €86,60 | 40,09K |
| 2026-07-07 | €90,10 | -2,07 % | €92,90 | €92,90 | €90,00 | 30,16K |
| 2026-07-06 | €92,00 | +0,55 % | €91,50 | €92,50 | €91,20 | 26,30K |
| 2026-07-03 | €91,50 | +3,51 % | €89,90 | €92,00 | €89,00 | 25,10K |
| 2026-07-02 | €88,40 | +1,61 % | €87,00 | €89,00 | €86,00 | 49,90K |
| 2026-07-01 | €87,00 | -2,36 % | €89,00 | €89,70 | €86,70 | 34,20K |
| 2026-06-30 | €89,10 | +0,91 % | €88,00 | €90,30 | €88,00 | 48,63K |
| 2026-06-29 | €88,30 | -0,90 % | €89,80 | €89,80 | €87,50 | 36,80K |
| 2026-06-26 | €89,10 | -1,76 % | €90,50 | €90,50 | €88,90 | 25,94K |
| 2026-06-25 | €90,70 | +0,89 % | €90,00 | €92,30 | €90,00 | 35,41K |
| 2026-06-24 | €89,90 | -1,21 % | €90,00 | €91,10 | €89,30 | 55,27K |
| 2026-06-23 | €91,00 | +2,48 % | €88,00 | €91,00 | €86,20 | 78,44K |
| 2026-06-22 | €88,80 | +2,42 % | €87,70 | €89,40 | €87,10 | 76,43K |
| 2026-06-19 | €86,70 | -3,67 % | €89,90 | €90,90 | €86,70 | 396,29K |
| 2026-06-18 | €90,00 | -2,81 % | €93,00 | €93,90 | €90,00 | 54,10K |
| 2026-06-17 | €92,60 | -1,38 % | €91,80 | €92,90 | €90,50 | 38,59K |
| 2026-06-16 | €93,90 | 0,00 % | €94,20 | €95,40 | €93,10 | 52,70K |
| 2026-06-15 | €93,90 | +1,29 % | €94,50 | €95,50 | €93,90 | 36,61K |
| 2026-06-12 | €92,70 | +2,66 % | €91,80 | €94,20 | €91,80 | 34,61K |
| 2026-06-11 | €90,30 | +1,46 % | €89,00 | €90,60 | €88,70 | 40,13K |
| 2026-06-10 | €89,00 | +0,68 % | €89,00 | €90,20 | €87,80 | 51,93K |
| 2026-06-09 | €88,40 | -2,86 % | €90,40 | €94,00 | €88,20 | 51,27K |
| 2026-06-08 | €91,00 | -0,98 % | €90,00 | €91,00 | €89,50 | 33,88K |
| 2026-06-05 | €91,90 | -0,86 % | €92,50 | €93,50 | €91,70 | 29,65K |
| 2026-06-04 | €92,70 | -1,07 % | €93,20 | €94,40 | €92,40 | 72,12K |
| 2026-06-03 | €93,70 | +1,19 % | €93,10 | €94,40 | €91,90 | 34,32K |
| 2026-06-02 | €92,60 | 0,00 % | €94,50 | €94,50 | €91,60 | 30,05K |
| 2026-06-01 | €92,60 | -2,63 % | €95,00 | €95,30 | €92,20 | 31,67K |
| 2026-05-29 | €95,10 | +2,26 % | €93,80 | €95,70 | €93,80 | 46,78K |