50,720€
-4,03%
Echtzeit-Aktienkurs BOUYGUES SA INH. EO 1
Bid:
Ask:
Aktienkurse zur BOUYGUES SA INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 49,41 | 51,71 | 49,34 | 51,45 | 4,30% | 2.077,00 |
| 04.05.2026 | 50,57 | 50,63 | 48,87 | 49,33 | -1,97% | 780,00 |
| 30.04.2026 | 49,31 | 50,41 | 48,98 | 50,32 | 1,69% | 1.590,00 |
| 29.04.2026 | 49,85 | 49,87 | 49,17 | 49,49 | -0,46% | 433,00 |
| 28.04.2026 | 49,61 | 50,28 | 49,57 | 49,72 | -5,61% | 5.903,00 |
| 27.04.2026 | 51,76 | 52,91 | 51,57 | 52,67 | 1,44% | 3.446,00 |
| 24.04.2026 | 52,33 | 52,54 | 51,75 | 51,92 | -0,71% | 99,00 |
| 23.04.2026 | 51,22 | 52,62 | 51,22 | 52,29 | 1,63% | 980,00 |
| 22.04.2026 | 52,22 | 52,68 | 51,27 | 51,45 | -0,87% | 1.164,00 |
| 21.04.2026 | 52,83 | 52,92 | 51,87 | 51,90 | -1,67% | 185,00 |
| 20.04.2026 | 51,89 | 52,79 | 51,74 | 52,78 | 0,82% | 352,00 |
| 17.04.2026 | 52,48 | 53,05 | 51,24 | 52,35 | -0,15% | 333,00 |
| 16.04.2026 | 52,05 | 52,89 | 52,05 | 52,43 | 0,96% | 2.584,00 |
| 15.04.2026 | 52,55 | 52,73 | 51,76 | 51,93 | -1,40% | 2.652,00 |
| 14.04.2026 | 52,29 | 52,72 | 51,95 | 52,67 | 0,61% | 537,00 |
| 13.04.2026 | 52,11 | 52,36 | 51,73 | 52,35 | -0,23% | 7.457,00 |
| 10.04.2026 | 52,81 | 53,27 | 52,34 | 52,47 | -0,53% | 6.330,00 |
| 09.04.2026 | 52,42 | 53,48 | 52,35 | 52,75 | 0,30% | 84,00 |
| 08.04.2026 | 52,51 | 52,81 | 51,81 | 52,59 | 4,08% | 3.016,00 |
| 07.04.2026 | 50,34 | 51,03 | 50,02 | 50,53 | 0,14% | 794,00 |
| 02.04.2026 | 50,06 | 50,57 | 49,32 | 50,46 | -1,21% | 339,00 |
| 01.04.2026 | 50,09 | 51,20 | 50,06 | 51,08 | 2,27% | 1.175,00 |
| 31.03.2026 | 49,17 | 50,10 | 48,86 | 49,95 | 2,25% | 6.624,00 |
| 30.03.2026 | 48,69 | 49,33 | 48,60 | 48,85 | 0,51% | 14,00 |
| 27.03.2026 | 49,42 | 49,45 | 48,42 | 48,60 | -1,43% | 95,00 |
| 26.03.2026 | 49,80 | 50,07 | 49,15 | 49,30 | -1,48% | 246,00 |
| 25.03.2026 | 49,93 | 50,35 | 49,78 | 50,04 | 0,28% | 539,00 |
| 24.03.2026 | 49,27 | 50,08 | 48,80 | 49,90 | 0,74% | 70,00 |
| 23.03.2026 | 48,06 | 50,22 | 47,31 | 49,54 | 1,96% | 1.933,00 |
| 20.03.2026 | 49,60 | 50,27 | 48,35 | 48,59 | -2,23% | 1.372,00 |
| 19.03.2026 | 50,18 | 50,33 | 49,07 | 49,70 | -1,00% | 689,00 |
| 18.03.2026 | 50,73 | 51,10 | 50,14 | 50,20 | -0,45% | 303,00 |
| 17.03.2026 | 50,10 | 50,67 | 50,05 | 50,42 | 0,18% | 1.048,00 |
| 16.03.2026 | 49,97 | 50,53 | 49,75 | 50,33 | 1,32% | 44,00 |
| 13.03.2026 | 49,47 | 50,15 | 48,85 | 49,68 | 0,40% | 233,00 |
| 12.03.2026 | 49,26 | 50,17 | 49,01 | 49,48 | -0,21% | 6.334,00 |
| 11.03.2026 | 49,06 | 49,68 | 48,61 | 49,58 | 1,24% | 240,00 |
| 10.03.2026 | 48,54 | 49,54 | 48,51 | 48,98 | 0,61% | 936,00 |
| 09.03.2026 | 48,12 | 48,86 | 47,08 | 48,68 | -0,65% | 2.161,00 |
| 06.03.2026 | 49,71 | 49,77 | 47,75 | 49,00 | -1,12% | 2.185,00 |
| 05.03.2026 | 50,02 | 50,75 | 49,27 | 49,56 | -1,48% | 506,00 |
| 04.03.2026 | 51,03 | 51,28 | 50,20 | 50,30 | -1,91% | 2.197,00 |
| 03.03.2026 | 51,69 | 51,76 | 50,16 | 51,28 | -1,42% | 174,00 |
| 02.03.2026 | 51,67 | 52,19 | 49,10 | 52,02 | -0,91% | 1.957,00 |
| 27.02.2026 | 52,73 | 53,14 | 50,57 | 52,50 | -0,49% | 1.096,00 |
| 26.02.2026 | 50,85 | 53,08 | 50,59 | 52,76 | 2,71% | 1.744,00 |
| 25.02.2026 | 51,40 | 51,86 | 51,00 | 51,37 | -0,06% | 1.642,00 |
| 24.02.2026 | 51,19 | 51,86 | 51,16 | 51,40 | 0,25% | 288,00 |
| 23.02.2026 | 51,12 | 51,61 | 51,07 | 51,27 | -0,08% | 554,00 |
| 20.02.2026 | 51,05 | 51,62 | 50,72 | 51,31 | 0,59% | 220,00 |
| 19.02.2026 | 50,39 | 51,03 | 50,07 | 51,01 | 1,23% | 562,00 |
| 18.02.2026 | 50,05 | 50,77 | 49,95 | 50,39 | 0,77% | 574,00 |
| 17.02.2026 | 50,12 | 50,41 | 49,58 | 50,01 | -0,47% | 632,00 |
| 16.02.2026 | 49,10 | 50,39 | 49,06 | 50,24 | 2,42% | 4.137,00 |
| 13.02.2026 | 49,65 | 49,75 | 48,91 | 49,06 | -1,18% | 256,00 |
| 12.02.2026 | 49,96 | 50,18 | 49,43 | 49,64 | -0,60% | 550,00 |
| 11.02.2026 | 48,59 | 50,00 | 48,55 | 49,94 | 2,84% | 1.594,00 |
| 10.02.2026 | 48,49 | 48,64 | 48,02 | 48,56 | 0,06% | 80,00 |
| 09.02.2026 | 48,48 | 48,57 | 47,78 | 48,53 | 0,32% | 548,00 |
| 06.02.2026 | 46,54 | 48,44 | 46,48 | 48,38 | 4,04% | 828,00 |
| 05.02.2026 | 46,80 | 46,82 | 46,19 | 46,50 | -0,47% | 128,00 |
| 04.02.2026 | 46,83 | 47,61 | 46,63 | 46,72 | -0,15% | 637,00 |
| 03.02.2026 | 46,78 | 46,96 | 46,45 | 46,79 | 0,24% | 874,00 |
| 02.02.2026 | 45,33 | 46,94 | 45,32 | 46,68 | 2,39% | 941,00 |
| 30.01.2026 | 45,90 | 45,96 | 45,51 | 45,59 | -0,96% | 725,00 |
| 29.01.2026 | 45,70 | 46,07 | 45,42 | 46,03 | 0,90% | 1.062,00 |
| 28.01.2026 | 46,01 | 46,01 | 45,05 | 45,62 | -0,45% | 3.414,00 |
| 27.01.2026 | 44,71 | 45,92 | 44,57 | 45,82 | 2,68% | 2.401,00 |
| 26.01.2026 | 44,52 | 44,89 | 44,34 | 44,63 | 0,25% | 761,00 |
| 23.01.2026 | 45,22 | 45,23 | 44,23 | 44,52 | -1,62% | 2.268,00 |
| 22.01.2026 | 44,64 | 45,89 | 44,44 | 45,25 | 1,57% | 1.516,00 |
| 21.01.2026 | 44,66 | 44,74 | 44,07 | 44,55 | -0,13% | 1.042,00 |
| 20.01.2026 | 45,10 | 45,10 | 44,33 | 44,61 | -1,21% | 1.694,00 |
| 19.01.2026 | 44,88 | 45,38 | 44,71 | 45,16 | -0,43% | 1.200,00 |
| 16.01.2026 | 45,48 | 45,69 | 45,12 | 45,35 | -0,01% | 470,00 |
| 15.01.2026 | 45,42 | 45,71 | 44,72 | 45,36 | 0,13% | 3.681,00 |
| 14.01.2026 | 44,58 | 45,40 | 44,58 | 45,30 | 1,60% | 269,00 |
| 13.01.2026 | 45,61 | 45,61 | 44,35 | 44,58 | -2,30% | 960,00 |
| 12.01.2026 | 45,21 | 45,64 | 44,56 | 45,63 | 0,66% | 346,00 |
| 09.01.2026 | 46,41 | 46,46 | 44,76 | 45,33 | -2,36% | 16.100,00 |
| 08.01.2026 | 46,40 | 46,74 | 46,01 | 46,43 | 0,51% | 8.956,00 |
| 07.01.2026 | 45,31 | 46,46 | 45,31 | 46,19 | 1,86% | 734,00 |
| 06.01.2026 | 45,46 | 45,84 | 45,21 | 45,35 | -0,11% | 223,00 |
| 05.01.2026 | 45,47 | 45,62 | 44,91 | 45,40 | 0,18% | 694,00 |
| 02.01.2026 | 44,21 | 45,32 | 44,21 | 45,32 | 2,06% | 820,00 |
| 30.12.2025 | 44,25 | 44,46 | 44,10 | 44,40 | 0,36% | 1.612,00 |
| 29.12.2025 | 44,38 | 44,44 | 44,11 | 44,24 | -0,29% | 1.969,00 |
| 23.12.2025 | 44,51 | 44,60 | 44,25 | 44,37 | -0,31% | 22,00 |
| 22.12.2025 | 44,67 | 44,67 | 44,10 | 44,51 | 0,06% | 2.235,00 |
| 19.12.2025 | 44,67 | 44,94 | 44,29 | 44,49 | -0,34% | 620,00 |
| 18.12.2025 | 44,11 | 44,79 | 43,83 | 44,64 | 0,96% | 2.810,00 |
| 17.12.2025 | 44,05 | 44,32 | 43,64 | 44,21 | 0,39% | 176,00 |
| 16.12.2025 | 43,80 | 44,08 | 43,66 | 44,04 | 0,20% | 3.081,00 |
| 15.12.2025 | 43,20 | 44,00 | 43,20 | 43,95 | 1,81% | 2.324,00 |
| 12.12.2025 | 43,51 | 43,75 | 43,04 | 43,17 | -0,68% | 348,00 |
| 11.12.2025 | 43,20 | 43,54 | 43,17 | 43,47 | 0,30% | 228,00 |
| 10.12.2025 | 43,72 | 44,01 | 43,12 | 43,34 | -0,69% | 2.395,00 |
| 09.12.2025 | 43,74 | 43,93 | 43,50 | 43,64 | -1,16% | 2.313,00 |
| 08.12.2025 | 43,82 | 44,16 | 42,87 | 44,15 | 1,92% | 1.886,00 |
| 05.12.2025 | 43,47 | 43,71 | 43,07 | 43,32 | -0,13% | 2.345,00 |