16,500€
2,80%
Echtzeit-Aktienkurs BILFINGER SE UNSP.ADR 1/5
Bid:
Ask:
Aktienkurse zur BILFINGER SE UNSP.ADR 1/5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 16,25 | 16,55 | 16,15 | 16,55 | 3,12% | - |
| 03.07.2025 | 15,75 | 16,10 | 15,70 | 16,05 | 2,56% | - |
| 02.07.2025 | 15,85 | 15,85 | 15,50 | 15,65 | -1,26% | - |
| 01.07.2025 | 16,25 | 16,30 | 15,85 | 15,85 | -2,76% | - |
| 30.06.2025 | 16,00 | 16,35 | 16,00 | 16,30 | 1,88% | - |
| 27.06.2025 | 15,70 | 16,00 | 15,50 | 16,00 | 2,56% | - |
| 26.06.2025 | 15,80 | 15,90 | 15,55 | 15,60 | 1,63% | - |
| 25.06.2025 | 15,60 | 15,70 | 15,35 | 15,35 | -0,97% | - |
| 24.06.2025 | 15,45 | 15,70 | 15,15 | 15,50 | 2,65% | - |
| 23.06.2025 | 14,50 | 15,15 | 14,30 | 15,10 | 0,00% | - |
| 20.06.2025 | 14,85 | 15,15 | 14,85 | 15,10 | 2,72% | - |
| 19.06.2025 | 15,05 | 15,05 | 14,70 | 14,70 | -2,33% | - |
| 18.06.2025 | 14,40 | 15,10 | 14,40 | 15,05 | 0,67% | - |
| 17.06.2025 | 14,95 | 15,15 | 14,70 | 14,95 | -1,97% | - |
| 16.06.2025 | 14,50 | 15,25 | 14,50 | 15,25 | 2,01% | - |
| 13.06.2025 | 14,70 | 15,05 | 14,35 | 14,95 | -0,99% | - |
| 12.06.2025 | 15,25 | 15,45 | 15,10 | 15,10 | -1,31% | - |
| 11.06.2025 | 14,70 | 15,45 | 14,70 | 15,30 | 0,66% | - |
| 10.06.2025 | 15,70 | 15,80 | 15,15 | 15,20 | -1,94% | - |
| 09.06.2025 | 15,40 | 15,85 | 15,40 | 15,50 | -1,59% | - |
| 06.06.2025 | 15,40 | 15,95 | 15,40 | 15,75 | -0,32% | - |
| 05.06.2025 | 15,20 | 16,00 | 15,20 | 15,80 | 0,96% | - |
| 04.06.2025 | 15,95 | 15,95 | 15,60 | 15,65 | 0,00% | - |
| 03.06.2025 | 15,70 | 15,90 | 15,60 | 15,65 | 1,29% | - |
| 02.06.2025 | 15,65 | 15,75 | 15,45 | 15,45 | -0,64% | - |
| 30.05.2025 | 15,55 | 15,85 | 15,50 | 15,55 | -0,64% | - |
| 29.05.2025 | 15,90 | 15,95 | 14,75 | 15,65 | -0,95% | - |
| 28.05.2025 | 16,00 | 16,15 | 15,70 | 15,80 | -0,32% | - |
| 27.05.2025 | 16,00 | 16,10 | 15,60 | 15,85 | -1,55% | - |
| 26.05.2025 | 15,70 | 16,20 | 15,65 | 16,10 | 5,57% | - |
| 23.05.2025 | 15,35 | 15,70 | 15,05 | 15,25 | 0,33% | - |
| 22.05.2025 | 15,00 | 15,35 | 14,95 | 15,20 | 2,01% | - |
| 21.05.2025 | 14,50 | 15,10 | 14,50 | 14,90 | 7,97% | - |
| 20.05.2025 | 14,85 | 14,95 | 13,80 | 13,80 | -7,07% | - |
| 19.05.2025 | 14,55 | 15,05 | 14,55 | 14,85 | -0,34% | - |
| 16.05.2025 | 14,50 | 15,25 | 14,45 | 14,90 | 2,05% | - |
| 15.05.2025 | 14,30 | 14,75 | 14,05 | 14,60 | -2,01% | - |
| 14.05.2025 | 15,10 | 15,70 | 14,55 | 14,90 | 0,00% | - |
| 13.05.2025 | 15,05 | 15,30 | 14,90 | 14,90 | -0,33% | - |
| 12.05.2025 | 15,35 | 15,40 | 14,85 | 14,95 | -1,32% | - |
| 09.05.2025 | 15,15 | 15,35 | 15,15 | 15,15 | 1,68% | - |
| 08.05.2025 | 14,60 | 15,30 | 14,60 | 14,90 | 0,68% | - |
| 07.05.2025 | 15,30 | 15,35 | 14,70 | 14,80 | -1,99% | - |
| 06.05.2025 | 15,35 | 15,35 | 14,60 | 15,10 | 0,33% | - |
| 05.05.2025 | 15,35 | 15,45 | 15,00 | 15,05 | 1,35% | - |
| 02.05.2025 | 14,95 | 15,20 | 14,70 | 14,85 | 0,68% | - |
| 30.04.2025 | 14,80 | 14,85 | 14,30 | 14,75 | 3,15% | - |
| 29.04.2025 | 14,55 | 14,75 | 14,25 | 14,30 | 1,42% | - |
| 28.04.2025 | 14,60 | 14,65 | 14,10 | 14,10 | 0,36% | - |
| 25.04.2025 | 14,30 | 14,65 | 13,95 | 14,05 | 0,00% | - |
| 24.04.2025 | 14,30 | 14,35 | 13,90 | 14,05 | 0,36% | - |
| 23.04.2025 | 13,70 | 14,45 | 13,55 | 14,00 | 2,94% | - |
| 22.04.2025 | 13,85 | 14,15 | 13,60 | 13,60 | -1,09% | - |
| 17.04.2025 | 13,85 | 13,95 | 13,45 | 13,75 | 2,23% | - |
| 16.04.2025 | 13,65 | 13,80 | 13,30 | 13,45 | -1,10% | - |
| 15.04.2025 | 13,10 | 13,65 | 13,10 | 13,60 | 5,84% | - |
| 14.04.2025 | 12,70 | 12,95 | 12,60 | 12,85 | 4,05% | - |
| 11.04.2025 | 12,60 | 12,80 | 12,10 | 12,35 | -0,40% | - |
| 10.04.2025 | 13,35 | 13,40 | 12,35 | 12,40 | -1,59% | - |
| 09.04.2025 | 11,95 | 12,65 | 11,80 | 12,60 | 3,28% | 1.200,00 |
| 08.04.2025 | 12,25 | 12,60 | 12,15 | 12,20 | 0,83% | - |
| 07.04.2025 | 10,90 | 12,30 | 10,90 | 12,10 | 2,54% | - |
| 04.04.2025 | 13,40 | 13,40 | 11,70 | 11,80 | -10,94% | - |
| 03.04.2025 | 13,10 | 13,50 | 12,70 | 13,25 | 2,32% | - |
| 02.04.2025 | 13,45 | 13,45 | 12,80 | 12,95 | -2,26% | - |
| 01.04.2025 | 12,80 | 13,55 | 12,80 | 13,25 | 1,53% | - |
| 31.03.2025 | 13,40 | 13,60 | 12,65 | 13,05 | 14,98% | - |
| 28.03.2025 | 13,75 | 13,85 | 11,35 | 11,35 | -16,24% | - |
| 27.03.2025 | 13,70 | 13,95 | 13,55 | 13,55 | -1,45% | - |
| 26.03.2025 | 13,90 | 14,05 | 13,70 | 13,75 | 1,10% | - |
| 25.03.2025 | 13,80 | 13,90 | 13,50 | 13,60 | -2,16% | 100,00 |
| 24.03.2025 | 13,40 | 14,05 | 13,40 | 13,90 | 5,30% | - |
| 21.03.2025 | 13,30 | 14,00 | 13,10 | 13,20 | -7,04% | - |
| 20.03.2025 | 14,50 | 14,50 | 13,55 | 14,20 | -2,74% | - |
| 19.03.2025 | 14,80 | 14,90 | 14,25 | 14,60 | 0,69% | - |
| 18.03.2025 | 14,40 | 14,85 | 14,25 | 14,50 | 1,05% | 200,00 |
| 17.03.2025 | 14,50 | 15,00 | 13,95 | 14,35 | 1,77% | - |
| 14.03.2025 | 13,40 | 14,35 | 13,35 | 14,10 | 15,10% | 128,00 |
| 13.03.2025 | 13,65 | 13,90 | 12,25 | 12,25 | -7,55% | - |
| 12.03.2025 | 13,50 | 14,00 | 13,25 | 13,25 | -1,12% | - |
| 11.03.2025 | 13,15 | 13,45 | 13,15 | 13,40 | 1,90% | 25,00 |
| 10.03.2025 | 13,70 | 14,10 | 12,80 | 13,15 | -2,23% | - |
| 07.03.2025 | 13,80 | 14,70 | 12,90 | 13,45 | -6,27% | - |
| 06.03.2025 | 14,55 | 15,20 | 14,00 | 14,35 | 0,70% | 2.450,00 |
| 05.03.2025 | 13,40 | 15,00 | 13,00 | 14,25 | 11,33% | 450,00 |
| 04.03.2025 | 11,95 | 13,05 | 11,70 | 12,80 | 12,28% | 1.213,00 |
| 03.03.2025 | 11,25 | 11,90 | 11,15 | 11,40 | 2,70% | - |
| 28.02.2025 | 11,15 | 11,25 | 11,10 | 11,10 | -0,45% | - |
| 27.02.2025 | 11,35 | 11,35 | 11,05 | 11,15 | 0,00% | - |
| 26.02.2025 | 11,25 | 11,40 | 11,10 | 11,15 | 0,90% | - |
| 25.02.2025 | 11,00 | 11,60 | 10,95 | 11,05 | 0,45% | - |
| 24.02.2025 | 10,85 | 11,25 | 10,80 | 11,00 | 3,04% | - |
| 21.02.2025 | 10,85 | 10,85 | 10,53 | 10,68 | -0,23% | - |
| 20.02.2025 | 10,95 | 11,40 | 10,60 | 10,70 | -2,73% | - |
| 19.02.2025 | 11,25 | 11,50 | 10,85 | 11,00 | -1,79% | 500,00 |
| 18.02.2025 | 10,95 | 11,20 | 10,85 | 11,20 | 2,28% | - |
| 17.02.2025 | 10,80 | 11,30 | 10,30 | 10,95 | 3,06% | 100,00 |
| 14.02.2025 | 10,70 | 10,90 | 10,35 | 10,63 | 2,16% | - |
| 13.02.2025 | 10,20 | 10,48 | 10,03 | 10,40 | 3,74% | - |
| 12.02.2025 | 9,75 | 10,13 | 9,75 | 10,03 | 0,50% | - |