18,500€
0,54%
Echtzeit-Aktienkurs Bilfinger SE (ADRs)
Bid:
Ask:
Aktienkurse zur Bilfinger SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -2,17% | - |
| 24.07.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | - |
| 23.07.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -3,21% | - |
| 22.07.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -3,11% | - |
| 21.07.2025 | 18,70 | 19,30 | 18,70 | 19,30 | 2,66% | 206,00 |
| 18.07.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |
| 17.07.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 16.07.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | - |
| 15.07.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | - |
| 14.07.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,65% | - |
| 11.07.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 10.07.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 09.07.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 2,81% | - |
| 08.07.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 7,23% | - |
| 07.07.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 4,40% | - |
| 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% | - |