28,890€
-0,45%
Echtzeit-Aktienkurs BOUYGUES SA INH. EO 1
Bid:
Ask:
Aktienkurse zur BOUYGUES SA INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2025 | 29,14 | 29,39 | 28,74 | 28,82 | -0,69% | 5,00 |
| 13.01.2025 | 28,50 | 29,02 | 28,27 | 29,02 | 1,82% | 3,00 |
| 10.01.2025 | 28,62 | 28,77 | 28,41 | 28,50 | -0,45% | 164,00 |
| 09.01.2025 | 28,81 | 28,81 | 28,46 | 28,63 | -0,64% | 5,00 |
| 08.01.2025 | 28,80 | 28,85 | 28,35 | 28,82 | 0,05% | - |
| 07.01.2025 | 28,65 | 29,02 | 28,48 | 28,80 | 0,54% | - |
| 06.01.2025 | 28,85 | 29,03 | 28,48 | 28,65 | -0,31% | - |
| 03.01.2025 | 28,75 | 28,99 | 28,66 | 28,74 | -0,09% | 2,00 |
| 02.01.2025 | 28,73 | 29,05 | 28,50 | 28,76 | 0,05% | 3,00 |
| 30.12.2024 | 28,52 | 28,83 | 28,40 | 28,75 | 1,00% | 2,00 |
| 27.12.2024 | 28,21 | 28,57 | 27,87 | 28,46 | 0,99% | - |
| 23.12.2024 | 28,15 | 28,22 | 27,91 | 28,18 | 0,21% | 6,00 |
| 20.12.2024 | 28,17 | 28,24 | 27,88 | 28,12 | -0,18% | - |
| 19.12.2024 | 28,16 | 28,55 | 28,03 | 28,17 | 0,04% | - |
| 18.12.2024 | 28,54 | 28,63 | 28,03 | 28,16 | -1,31% | 380,00 |
| 17.12.2024 | 28,66 | 28,96 | 28,42 | 28,54 | -0,44% | - |
| 16.12.2024 | 29,07 | 29,20 | 28,50 | 28,66 | -1,29% | - |
| 13.12.2024 | 28,83 | 29,10 | 28,80 | 29,04 | 0,71% | 6,00 |
| 12.12.2024 | 28,82 | 28,97 | 28,67 | 28,83 | 0,03% | - |
| 11.12.2024 | 28,92 | 28,98 | 28,63 | 28,82 | -0,33% | - |
| 10.12.2024 | 28,77 | 29,01 | 28,67 | 28,92 | 0,38% | - |
| 09.12.2024 | 28,83 | 29,02 | 28,72 | 28,81 | 0,02% | 455,00 |
| 06.12.2024 | 28,54 | 29,13 | 28,47 | 28,80 | 0,91% | - |
| 05.12.2024 | 27,82 | 28,64 | 27,76 | 28,54 | 2,61% | 22,00 |
| 04.12.2024 | 27,79 | 28,04 | 27,70 | 27,82 | -0,02% | 61,00 |
| 03.12.2024 | 27,71 | 28,07 | 27,68 | 27,82 | 0,40% | 2,00 |
| 02.12.2024 | 28,03 | 28,07 | 27,47 | 27,71 | -1,58% | 30,00 |
| 29.11.2024 | 28,17 | 28,23 | 27,88 | 28,16 | -0,05% | 28,00 |
| 28.11.2024 | 28,27 | 28,38 | 27,89 | 28,17 | -0,35% | - |
| 27.11.2024 | 28,60 | 28,64 | 27,94 | 28,27 | -1,15% | - |
| 26.11.2024 | 28,73 | 28,73 | 28,31 | 28,60 | -0,45% | - |
| 25.11.2024 | 28,94 | 29,14 | 28,64 | 28,73 | -0,73% | 455,00 |
| 22.11.2024 | 28,81 | 28,94 | 28,33 | 28,94 | 0,45% | - |
| 21.11.2024 | 29,16 | 29,18 | 28,46 | 28,81 | -1,20% | 400,00 |
| 20.11.2024 | 29,29 | 29,50 | 28,88 | 29,16 | -0,09% | - |
| 19.11.2024 | 29,53 | 29,70 | 28,83 | 29,19 | -1,15% | - |
| 18.11.2024 | 29,75 | 29,85 | 29,28 | 29,53 | -0,74% | - |
| 15.11.2024 | 29,26 | 29,93 | 29,13 | 29,75 | 1,43% | 171,00 |
| 14.11.2024 | 29,18 | 29,56 | 28,96 | 29,33 | 0,50% | 18,00 |
| 13.11.2024 | 29,55 | 29,56 | 28,87 | 29,18 | -1,25% | - |
| 12.11.2024 | 29,79 | 30,01 | 29,41 | 29,55 | -1,65% | - |
| 11.11.2024 | 30,00 | 30,34 | 29,82 | 30,05 | 0,17% | 51,00 |
| 08.11.2024 | 29,96 | 30,01 | 29,68 | 30,00 | 0,00% | - |
| 07.11.2024 | 29,82 | 30,23 | 29,74 | 30,00 | 0,37% | - |
| 06.11.2024 | 30,36 | 30,73 | 29,53 | 29,89 | -1,77% | - |
| 05.11.2024 | 29,38 | 31,02 | 29,38 | 30,43 | 3,43% | 337,00 |
| 04.11.2024 | 29,59 | 29,86 | 29,34 | 29,42 | -0,59% | - |
| 01.11.2024 | 29,55 | 29,85 | 29,44 | 29,59 | 0,14% | - |
| 31.10.2024 | 29,07 | 29,55 | 28,88 | 29,55 | 1,65% | 2,00 |
| 30.10.2024 | 29,07 | 29,48 | 29,04 | 29,07 | -0,46% | - |
| 29.10.2024 | 29,80 | 30,09 | 29,18 | 29,21 | -2,08% | 1.723,00 |
| 28.10.2024 | 29,48 | 29,94 | 29,34 | 29,83 | 1,67% | - |
| 25.10.2024 | 29,76 | 29,79 | 29,28 | 29,34 | -1,53% | - |
| 24.10.2024 | 29,54 | 30,15 | 29,54 | 29,79 | 0,76% | - |
| 23.10.2024 | 29,82 | 29,95 | 29,44 | 29,57 | -0,71% | 3,00 |
| 22.10.2024 | 29,87 | 30,01 | 29,47 | 29,78 | -0,53% | - |
| 21.10.2024 | 30,18 | 30,26 | 29,79 | 29,94 | -0,80% | - |
| 18.10.2024 | 30,23 | 30,44 | 30,12 | 30,18 | -0,30% | - |
| 17.10.2024 | 30,24 | 30,57 | 30,15 | 30,27 | 0,10% | 100,00 |
| 16.10.2024 | 29,72 | 30,24 | 29,52 | 30,24 | 1,75% | 100,00 |
| 15.10.2024 | 29,64 | 29,98 | 29,41 | 29,72 | 0,25% | 2,00 |
| 14.10.2024 | 29,51 | 29,83 | 29,40 | 29,64 | 0,58% | - |
| 11.10.2024 | 29,58 | 29,58 | 29,28 | 29,47 | -0,36% | - |
| 10.10.2024 | 29,59 | 29,67 | 29,37 | 29,58 | -0,05% | 100,00 |
| 09.10.2024 | 29,27 | 29,61 | 29,18 | 29,59 | 1,21% | 551,00 |
| 08.10.2024 | 29,17 | 29,39 | 28,97 | 29,24 | -0,34% | - |
| 07.10.2024 | 29,49 | 29,49 | 29,14 | 29,34 | -0,19% | - |
| 04.10.2024 | 28,74 | 29,46 | 28,69 | 29,39 | 2,51% | - |
| 03.10.2024 | 30,00 | 30,00 | 28,43 | 28,67 | -4,56% | - |
| 02.10.2024 | 30,36 | 30,40 | 29,92 | 30,04 | -0,81% | - |
| 01.10.2024 | 30,16 | 30,54 | 30,06 | 30,29 | 0,56% | 500,00 |
| 30.09.2024 | 30,96 | 30,99 | 29,77 | 30,12 | -2,35% | 18,00 |
| 27.09.2024 | 31,21 | 31,41 | 30,80 | 30,84 | -1,19% | 2,00 |
| 26.09.2024 | 31,12 | 31,39 | 30,88 | 31,21 | 0,77% | 5,00 |
| 25.09.2024 | 31,39 | 31,43 | 30,70 | 30,97 | -1,34% | 3,00 |
| 24.09.2024 | 31,34 | 31,80 | 31,27 | 31,39 | 0,29% | 3,00 |
| 23.09.2024 | 32,02 | 32,17 | 31,15 | 31,30 | -2,23% | 1.652,00 |
| 20.09.2024 | 32,33 | 32,44 | 31,92 | 32,02 | -0,96% | - |
| 19.09.2024 | 32,68 | 32,98 | 32,23 | 32,33 | -1,19% | 2,00 |
| 18.09.2024 | 32,30 | 32,95 | 32,30 | 32,72 | 1,30% | - |
| 17.09.2024 | 32,21 | 32,45 | 32,11 | 32,30 | 0,40% | - |
| 16.09.2024 | 31,65 | 32,21 | 31,51 | 32,17 | 1,64% | - |
| 13.09.2024 | 31,36 | 31,93 | 31,28 | 31,65 | 0,91% | - |
| 12.09.2024 | 31,94 | 32,04 | 31,03 | 31,36 | -1,92% | 30,00 |
| 11.09.2024 | 31,76 | 32,02 | 31,32 | 31,98 | 0,82% | 3.158,00 |
| 10.09.2024 | 32,19 | 32,45 | 31,49 | 31,72 | -1,72% | - |
| 09.09.2024 | 32,10 | 32,27 | 31,89 | 32,27 | 1,38% | - |
| 06.09.2024 | 32,66 | 32,70 | 31,58 | 31,83 | -2,53% | 2,00 |
| 05.09.2024 | 31,89 | 33,09 | 31,85 | 32,66 | 2,27% | 2,00 |
| 04.09.2024 | 31,83 | 32,17 | 31,76 | 31,93 | -0,30% | - |
| 03.09.2024 | 32,25 | 32,41 | 31,96 | 32,03 | -0,68% | - |
| 02.09.2024 | 32,47 | 32,48 | 32,10 | 32,25 | -0,80% | - |
| 30.08.2024 | 32,17 | 32,52 | 32,17 | 32,51 | 1,18% | - |
| 29.08.2024 | 32,20 | 32,45 | 32,09 | 32,13 | -0,12% | 4,00 |
| 28.08.2024 | 32,01 | 32,32 | 32,00 | 32,17 | 0,48% | 2,00 |
| 27.08.2024 | 31,93 | 32,23 | 31,90 | 32,01 | 0,25% | - |
| 26.08.2024 | 31,98 | 32,10 | 31,88 | 31,93 | -0,39% | - |
| 23.08.2024 | 31,52 | 32,12 | 31,52 | 32,06 | 1,70% | - |
| 22.08.2024 | 31,68 | 31,92 | 31,47 | 31,52 | -0,49% | 16,00 |
| 21.08.2024 | 31,70 | 31,77 | 31,54 | 31,68 | 0,17% | - |