STRABAG SE STR
VIE · Avusturya · Endüstriyel Hizmetler
€102,60-2,00 (-%1,91)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-28 | €93,00 | %0,00 | €92,00 | €93,80 | €92,00 | 22,46K |