55,775€
-1,63%
Echtzeit-Aktienkurs Bilfinger SE
Bid:
Ask:
Aktienkurse zur Bilfinger SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 56,58 | 57,95 | 55,20 | 55,78 | -1,63% | 10.627,00 |
| 23.09.2026 | 57,58 | 58,15 | 56,30 | 56,70 | -1,52% | 9.642,00 |
| 22.09.2026 | 56,68 | 58,20 | 55,98 | 57,58 | 1,81% | 9.483,00 |
| 21.09.2026 | 58,20 | 58,45 | 55,60 | 56,55 | -1,87% | 25.138,00 |
| 18.09.2026 | 59,50 | 59,80 | 57,28 | 57,63 | -3,48% | 38.418,00 |
| 17.09.2026 | 68,53 | 69,30 | 55,75 | 59,70 | -16,97% | 78.297,00 |
| 16.09.2026 | 75,15 | 76,13 | 71,80 | 71,90 | -4,39% | 5.707,00 |
| 15.09.2026 | 73,28 | 75,35 | 72,75 | 75,20 | 2,66% | 3.645,00 |
| 14.09.2026 | 75,55 | 75,83 | 71,95 | 73,25 | -3,52% | 4.618,00 |
| 11.09.2026 | 75,38 | 76,45 | 74,50 | 75,93 | 1,81% | 5.445,00 |
| 10.09.2026 | 80,80 | 80,85 | 74,33 | 74,58 | -7,13% | 13.114,00 |
| 09.09.2026 | 80,98 | 82,00 | 80,13 | 80,30 | -1,11% | 1.212,00 |
| 08.09.2026 | 81,70 | 81,85 | 80,60 | 81,20 | -0,82% | 2.474,00 |
| 07.09.2026 | 82,00 | 82,70 | 81,73 | 81,88 | -0,67% | 1.542,00 |
| 04.09.2026 | 81,83 | 82,95 | 81,45 | 82,43 | 0,86% | 3.080,00 |
| 03.09.2026 | 80,70 | 82,45 | 80,20 | 81,73 | 1,18% | 2.362,00 |
| 02.09.2026 | 81,05 | 81,65 | 80,38 | 80,78 | -0,25% | 976,00 |
| 01.09.2026 | 83,78 | 83,78 | 80,28 | 80,98 | -3,37% | 4.166,00 |
| 31.08.2026 | 84,88 | 85,00 | 83,45 | 83,80 | -1,06% | 2.168,00 |
| 28.08.2026 | 84,65 | 86,20 | 84,23 | 84,70 | 0,00% | 2.812,00 |
| 27.08.2026 | 83,28 | 84,70 | 82,00 | 84,70 | 5,38% | 9.736,00 |
| 26.08.2026 | 77,13 | 80,43 | 76,35 | 80,38 | 4,62% | 4.627,00 |
| 25.08.2026 | 74,15 | 77,08 | 74,05 | 76,83 | 3,68% | 5.364,00 |
| 24.08.2026 | 75,00 | 75,25 | 73,73 | 74,10 | -1,63% | 3.491,00 |
| 21.08.2026 | 74,73 | 76,75 | 74,33 | 75,33 | 0,77% | 3.756,00 |
| 20.08.2026 | 74,60 | 74,88 | 74,55 | 74,75 | -0,07% | 1.109,00 |
| 19.08.2026 | 75,33 | 75,33 | 73,98 | 74,80 | -26,12% | 3.570,00 |
| 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 |