16,750€
8,77%
Echtzeit-Aktienkurs Bilfinger SE (ADRs)
Bid:
Ask:
Aktienkurse zur Bilfinger SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 3,25% | - |
| 03.07.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 02.07.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -3,13% | - |
| 01.07.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 2,56% | - |
| 30.06.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -3,70% | - |
| 27.06.2025 | 15,40 | 16,20 | 15,40 | 16,20 | 4,52% | 100,00 |
| 26.06.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -2,52% | - |
| 25.06.2025 | 15,30 | 15,90 | 15,30 | 15,90 | 5,30% | 10,00 |
| 24.06.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 3,42% | - |
| 23.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 20.06.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | - |
| 19.06.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 18.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 17.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 16.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 3,55% | - |
| 13.06.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -6,00% | - |
| 12.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 11.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -3,90% | - |
| 10.06.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 09.06.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 06.06.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -4,29% | - |
| 05.06.2025 | 15,40 | 16,30 | 15,40 | 16,30 | 3,82% | 100,00 |
| 04.06.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | - |
| 03.06.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 02.06.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 30.05.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -2,56% | - |
| 29.05.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 28.05.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 27.05.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | - |
| 26.05.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,99% | - |
| 23.05.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 3,42% | - |
| 22.05.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 21.05.2025 | 14,60 | 14,80 | 14,60 | 14,80 | 2,07% | 35,00 |
| 20.05.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |
| 19.05.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 16.05.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 15.05.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -2,72% | - |
| 14.05.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 13.05.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 12.05.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 09.05.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 08.05.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 07.05.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 06.05.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 05.05.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | - |
| 02.05.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 30.04.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 2,11% | - |
| 29.04.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 28.04.2025 | 14,30 | 14,40 | 14,30 | 14,40 | 0,00% | 100,00 |
| 25.04.2025 | 14,00 | 14,40 | 14,00 | 14,40 | 3,60% | 380,00 |
| 24.04.2025 | 14,00 | 14,00 | 13,90 | 13,90 | -2,80% | 400,00 |
| 23.04.2025 | 13,80 | 14,30 | 13,80 | 14,30 | 5,15% | 200,00 |
| 22.04.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 17.04.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -3,57% | - |
| 16.04.2025 | 13,30 | 14,00 | 13,30 | 14,00 | 9,38% | 130,00 |
| 15.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 4,07% | - |
| 14.04.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 11.04.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -4,65% | - |
| 10.04.2025 | 13,00 | 13,00 | 12,90 | 12,90 | 11,21% | 200,00 |
| 09.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -6,45% | - |
| 08.04.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | 100,00 |
| 07.04.2025 | 10,60 | 12,20 | 10,60 | 12,20 | -6,87% | 200,00 |
| 04.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | - |
| 03.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | - |
| 02.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | - |
| 01.04.2025 | 12,90 | 13,40 | 12,90 | 13,40 | 3,08% | 100,00 |
| 31.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -2,99% | - |
| 28.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 27.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 26.03.2025 | 13,60 | 14,30 | 13,60 | 13,60 | 0,74% | 105,00 |
| 25.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 24.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 21.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -4,29% | - |
| 20.03.2025 | 14,10 | 14,10 | 14,00 | 14,00 | -2,78% | 100,00 |
| 19.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 18.03.2025 | 14,00 | 14,30 | 14,00 | 14,30 | -0,69% | 280,00 |
| 17.03.2025 | 14,80 | 14,80 | 14,40 | 14,40 | 5,11% | 710,00 |
| 14.03.2025 | 13,10 | 13,70 | 13,10 | 13,70 | 3,01% | 11,00 |
| 13.03.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 12.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | - |
| 11.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -7,25% | - |
| 10.03.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 2,99% | 100,00 |
| 07.03.2025 | 14,00 | 14,00 | 13,40 | 13,40 | -2,90% | 150,00 |
| 06.03.2025 | 14,20 | 15,10 | 13,80 | 13,80 | 6,15% | 3.035,00 |
| 05.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 3,17% | - |
| 04.03.2025 | 11,60 | 12,60 | 11,60 | 12,60 | 15,60% | 100,00 |
| 03.03.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 28.02.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -2,70% | - |
| 27.02.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | - |
| 26.02.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 2,83% | - |
| 25.02.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | - |
| 24.02.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | - |
| 21.02.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -1,89% | - |
| 20.02.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -2,75% | - |
| 19.02.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | - |
| 18.02.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -3,60% | - |
| 17.02.2025 | 10,50 | 11,10 | 10,50 | 11,10 | 11,00% | 100,00 |
| 14.02.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 1,01% | - |
| 13.02.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 1,54% | - |
| 12.02.2025 | 9,75 | 9,75 | 9,75 | 9,75 | 1,56% | - |