87,325€
0,11%
Echtzeit-Aktienkurs Bilfinger SE
Bid:
Ask:
Aktienkurse zur Bilfinger SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 97,85 | 101,35 | 97,65 | 101,25 | 3,90% | 3.992,00 |
| 04.05.2026 | 98,08 | 99,25 | 96,83 | 97,45 | -0,64% | 3.409,00 |
| 30.04.2026 | 96,23 | 99,05 | 95,95 | 98,08 | 1,42% | 3.189,00 |
| 29.04.2026 | 97,50 | 98,30 | 96,45 | 96,70 | -0,64% | 2.619,00 |
| 28.04.2026 | 98,53 | 99,50 | 97,03 | 97,33 | -1,22% | 1.880,00 |
| 27.04.2026 | 99,63 | 99,68 | 98,18 | 98,53 | -1,35% | 2.865,00 |
| 24.04.2026 | 101,35 | 101,55 | 97,60 | 99,88 | -1,75% | 7.848,00 |
| 23.04.2026 | 105,30 | 105,30 | 100,55 | 101,65 | -4,73% | 4.507,00 |
| 22.04.2026 | 106,65 | 108,40 | 105,05 | 106,70 | 0,90% | 1.328,00 |
| 21.04.2026 | 109,05 | 109,20 | 105,60 | 105,75 | -2,40% | 1.725,00 |
| 20.04.2026 | 108,00 | 109,40 | 106,15 | 108,35 | -2,69% | 3.228,00 |
| 17.04.2026 | 108,05 | 112,30 | 106,40 | 111,35 | 3,29% | 3.176,00 |
| 16.04.2026 | 108,50 | 109,25 | 107,15 | 107,80 | -0,51% | 1.855,00 |
| 15.04.2026 | 112,15 | 112,35 | 107,80 | 108,35 | -3,52% | 2.243,00 |
| 14.04.2026 | 111,05 | 114,60 | 110,35 | 112,30 | 1,95% | 3.723,00 |
| 13.04.2026 | 106,60 | 110,20 | 106,60 | 110,15 | -0,77% | 1.505,00 |
| 10.04.2026 | 110,15 | 112,25 | 108,50 | 111,00 | 0,91% | 2.528,00 |
| 09.04.2026 | 110,25 | 110,50 | 108,30 | 110,00 | -0,59% | 1.197,00 |
| 08.04.2026 | 107,95 | 112,05 | 107,95 | 110,65 | 6,55% | 9.112,00 |
| 07.04.2026 | 102,15 | 104,40 | 101,60 | 103,85 | 1,47% | 4.057,00 |
| 02.04.2026 | 101,15 | 103,15 | 99,65 | 102,35 | -0,82% | 1.746,00 |
| 01.04.2026 | 100,60 | 103,70 | 100,40 | 103,20 | 4,01% | 2.348,00 |
| 31.03.2026 | 97,55 | 99,53 | 96,53 | 99,23 | 2,24% | 2.056,00 |
| 30.03.2026 | 97,43 | 98,05 | 96,03 | 97,05 | 0,15% | 2.254,00 |
| 27.03.2026 | 100,45 | 100,50 | 96,90 | 96,90 | -3,34% | 2.142,00 |
| 26.03.2026 | 101,40 | 101,40 | 98,90 | 100,25 | -1,57% | 3.905,00 |
| 25.03.2026 | 102,00 | 103,95 | 101,30 | 101,85 | 1,19% | 2.468,00 |
| 24.03.2026 | 101,40 | 101,85 | 98,30 | 100,65 | -1,28% | 1.250,00 |
| 23.03.2026 | 92,78 | 103,10 | 90,33 | 101,95 | 7,34% | 7.036,00 |
| 20.03.2026 | 98,28 | 100,30 | 94,98 | 94,98 | -3,55% | 5.149,00 |
| 19.03.2026 | 99,95 | 100,60 | 96,33 | 98,48 | -1,80% | 4.864,00 |
| 18.03.2026 | 103,20 | 104,85 | 100,08 | 100,28 | -1,16% | 4.143,00 |
| 17.03.2026 | 99,65 | 102,05 | 98,15 | 101,45 | 1,17% | 2.174,00 |
| 16.03.2026 | 99,75 | 101,05 | 98,10 | 100,28 | 1,16% | 2.818,00 |
| 13.03.2026 | 101,50 | 101,70 | 98,70 | 99,13 | -2,68% | 3.869,00 |
| 12.03.2026 | 105,60 | 107,00 | 101,25 | 101,85 | -4,32% | 2.263,00 |
| 11.03.2026 | 108,70 | 108,90 | 105,55 | 106,45 | -2,47% | 3.664,00 |
| 10.03.2026 | 104,40 | 109,90 | 104,35 | 109,15 | 5,31% | 6.112,00 |
| 09.03.2026 | 98,93 | 103,90 | 96,90 | 103,65 | 0,58% | 9.449,00 |
| 06.03.2026 | 107,80 | 109,30 | 102,65 | 103,05 | -3,60% | 6.525,00 |
| 05.03.2026 | 108,50 | 111,35 | 106,70 | 106,90 | -2,11% | 3.035,00 |
| 04.03.2026 | 107,15 | 109,70 | 105,85 | 109,20 | -1,04% | 5.593,00 |
| 03.03.2026 | 114,60 | 114,75 | 108,10 | 110,35 | -4,71% | 7.775,00 |
| 02.03.2026 | 111,30 | 117,55 | 109,95 | 115,80 | -2,32% | 6.731,00 |
| 27.02.2026 | 120,70 | 122,60 | 118,20 | 118,55 | -1,94% | 2.459,00 |
| 26.02.2026 | 121,80 | 121,95 | 118,85 | 120,90 | -1,19% | 3.025,00 |
| 25.02.2026 | 120,25 | 122,50 | 120,15 | 122,35 | 1,92% | 2.113,00 |
| 24.02.2026 | 121,00 | 121,35 | 118,60 | 120,05 | -0,17% | 2.010,00 |
| 23.02.2026 | 118,70 | 123,60 | 118,50 | 120,25 | -1,15% | 2.226,00 |
| 20.02.2026 | 123,10 | 123,80 | 121,05 | 121,65 | -0,98% | 2.138,00 |
| 19.02.2026 | 123,30 | 123,90 | 121,45 | 122,85 | -0,04% | 1.337,00 |
| 18.02.2026 | 120,85 | 124,10 | 120,65 | 122,90 | 1,70% | 2.241,00 |
| 17.02.2026 | 121,70 | 121,80 | 119,20 | 120,85 | -1,06% | 1.143,00 |
| 16.02.2026 | 119,50 | 122,30 | 119,30 | 122,15 | 1,66% | 1.924,00 |
| 13.02.2026 | 118,00 | 120,60 | 116,80 | 120,15 | 1,82% | 5.314,00 |
| 12.02.2026 | 125,00 | 125,70 | 115,75 | 118,00 | -5,79% | 8.178,00 |
| 11.02.2026 | 125,95 | 126,65 | 122,30 | 125,25 | -0,63% | 2.685,00 |
| 10.02.2026 | 128,75 | 129,15 | 124,55 | 126,05 | -2,10% | 3.906,00 |
| 09.02.2026 | 122,50 | 129,30 | 122,50 | 128,75 | 4,93% | 4.657,00 |
| 06.02.2026 | 119,40 | 122,90 | 119,25 | 122,70 | 2,94% | 1.413,00 |
| 05.02.2026 | 121,15 | 123,05 | 119,00 | 119,20 | -1,53% | 1.742,00 |
| 04.02.2026 | 122,95 | 124,60 | 120,65 | 121,05 | -1,47% | 1.878,00 |
| 03.02.2026 | 121,05 | 123,70 | 120,95 | 122,85 | 1,74% | 3.486,00 |
| 02.02.2026 | 116,55 | 121,50 | 113,70 | 120,75 | 2,42% | 3.478,00 |
| 30.01.2026 | 122,30 | 122,75 | 117,30 | 117,90 | -3,60% | 2.552,00 |
| 29.01.2026 | 122,30 | 122,95 | 120,65 | 122,30 | -0,04% | 2.473,00 |
| 28.01.2026 | 120,85 | 124,15 | 119,85 | 122,35 | 1,58% | 2.253,00 |
| 27.01.2026 | 119,70 | 122,15 | 119,65 | 120,45 | 0,75% | 2.633,00 |
| 26.01.2026 | 121,85 | 121,90 | 118,75 | 119,55 | -1,69% | 4.368,00 |
| 23.01.2026 | 121,55 | 122,80 | 119,75 | 121,60 | 0,37% | 2.393,00 |
| 22.01.2026 | 117,75 | 122,15 | 115,60 | 121,15 | 3,86% | 4.217,00 |
| 21.01.2026 | 112,85 | 117,95 | 111,60 | 116,65 | 3,50% | 3.689,00 |
| 20.01.2026 | 113,70 | 114,75 | 111,40 | 112,70 | -1,62% | 2.696,00 |
| 19.01.2026 | 113,95 | 116,50 | 109,90 | 114,55 | -2,14% | 7.693,00 |
| 16.01.2026 | 116,60 | 118,60 | 115,80 | 117,05 | 0,00% | 3.178,00 |
| 15.01.2026 | 116,75 | 118,05 | 116,00 | 117,05 | 0,39% | 1.570,00 |
| 14.01.2026 | 116,10 | 119,40 | 115,80 | 116,60 | 0,39% | 3.452,00 |
| 13.01.2026 | 116,50 | 116,70 | 114,25 | 116,15 | -0,09% | 1.633,00 |
| 12.01.2026 | 114,70 | 116,40 | 113,90 | 116,25 | 1,22% | 1.576,00 |
| 09.01.2026 | 115,35 | 115,35 | 112,80 | 114,85 | -0,61% | 2.429,00 |
| 08.01.2026 | 114,20 | 115,60 | 113,55 | 115,55 | 1,05% | 1.927,00 |
| 07.01.2026 | 112,15 | 115,40 | 111,95 | 114,35 | 1,15% | 3.146,00 |
| 06.01.2026 | 114,75 | 114,75 | 111,70 | 113,05 | -1,18% | 3.346,00 |
| 05.01.2026 | 110,75 | 114,75 | 110,40 | 114,40 | 3,62% | 2.844,00 |
| 02.01.2026 | 107,40 | 110,60 | 107,15 | 110,40 | 2,79% | 2.527,00 |
| 30.12.2025 | 106,20 | 107,65 | 106,10 | 107,40 | 0,85% | 1.517,00 |
| 29.12.2025 | 108,55 | 108,55 | 105,60 | 106,50 | -1,43% | 1.834,00 |
| 23.12.2025 | 108,80 | 109,20 | 107,35 | 108,05 | -0,73% | 1.592,00 |
| 22.12.2025 | 107,80 | 108,90 | 107,30 | 108,85 | 0,74% | 544,00 |
| 19.12.2025 | 108,05 | 109,80 | 107,40 | 108,05 | 0,00% | 2.879,00 |
| 18.12.2025 | 104,65 | 108,20 | 103,90 | 108,05 | 3,10% | 2.707,00 |
| 17.12.2025 | 109,75 | 109,85 | 103,80 | 104,80 | -4,07% | 4.690,00 |
| 16.12.2025 | 108,75 | 110,10 | 108,55 | 109,25 | 0,00% | 3.301,00 |
| 15.12.2025 | 107,05 | 109,55 | 106,30 | 109,25 | 2,44% | 6.780,00 |
| 12.12.2025 | 108,45 | 109,40 | 105,80 | 106,65 | -0,79% | 3.461,00 |
| 11.12.2025 | 105,05 | 107,65 | 104,65 | 107,50 | 1,94% | 5.499,00 |
| 10.12.2025 | 102,50 | 105,60 | 102,40 | 105,45 | 2,88% | 2.568,00 |
| 09.12.2025 | 104,95 | 105,00 | 102,50 | 102,50 | -2,47% | 5.358,00 |
| 08.12.2025 | 101,05 | 106,25 | 101,05 | 105,10 | 4,37% | 7.070,00 |
| 05.12.2025 | 101,80 | 102,00 | 100,00 | 100,70 | -0,40% | 2.809,00 |