38,915€
1,39%
Echtzeit-Aktienkurs Bouygues S.A.
Bid:
Ask:
Aktienkurse zur Bouygues S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 38,38 | 38,96 | 38,22 | 38,96 | 1,50% | 1,00 |
| 24.07.2025 | 39,12 | 39,15 | 38,38 | 38,38 | -1,89% | - |
| 23.07.2025 | 38,52 | 39,18 | 38,39 | 39,12 | 1,57% | - |
| 22.07.2025 | 38,55 | 38,75 | 38,26 | 38,52 | -0,09% | 121,00 |
| 21.07.2025 | 38,70 | 38,94 | 38,49 | 38,55 | -0,44% | - |
| 18.07.2025 | 38,72 | 38,93 | 38,61 | 38,72 | -0,04% | - |
| 17.07.2025 | 38,54 | 38,75 | 38,27 | 38,74 | 0,52% | - |
| 16.07.2025 | 38,65 | 38,72 | 38,09 | 38,54 | -0,27% | 1,00 |
| 15.07.2025 | 39,16 | 39,28 | 38,52 | 38,64 | -1,29% | 1,00 |
| 14.07.2025 | 38,30 | 39,18 | 38,10 | 39,15 | 1,71% | 2,00 |
| 11.07.2025 | 38,58 | 38,73 | 38,18 | 38,49 | -0,34% | 3,00 |
| 10.07.2025 | 39,45 | 39,55 | 38,55 | 38,62 | -2,20% | 14,00 |
| 09.07.2025 | 38,94 | 39,49 | 38,76 | 39,49 | 1,37% | - |
| 08.07.2025 | 38,94 | 39,38 | 38,71 | 38,95 | 0,10% | 15,00 |
| 07.07.2025 | 39,02 | 39,28 | 38,77 | 38,91 | -0,12% | - |
| 04.07.2025 | 39,14 | 39,17 | 38,78 | 38,96 | -0,45% | - |
| 03.07.2025 | 39,18 | 39,30 | 38,67 | 39,13 | 0,01% | - |
| 02.07.2025 | 38,71 | 39,16 | 38,68 | 39,13 | 1,09% | 2,00 |
| 01.07.2025 | 38,47 | 38,78 | 38,29 | 38,71 | 0,61% | - |
| 30.06.2025 | 38,48 | 38,69 | 38,08 | 38,47 | 0,09% | - |
| 27.06.2025 | 38,15 | 38,54 | 37,88 | 38,44 | 0,81% | - |
| 26.06.2025 | 37,51 | 38,13 | 37,51 | 38,13 | 1,65% | - |
| 25.06.2025 | 37,55 | 37,89 | 37,46 | 37,51 | -0,11% | - |
| 24.06.2025 | 37,48 | 37,90 | 37,24 | 37,55 | 0,70% | - |
| 23.06.2025 | 36,96 | 37,30 | 36,67 | 37,29 | 0,85% | - |
| 20.06.2025 | 37,06 | 37,39 | 36,84 | 36,97 | -0,30% | - |
| 19.06.2025 | 38,02 | 38,02 | 36,86 | 37,08 | -2,49% | 2,00 |
| 18.06.2025 | 37,41 | 38,16 | 37,32 | 38,03 | 1,71% | - |
| 17.06.2025 | 37,84 | 37,97 | 37,35 | 37,39 | -1,41% | - |
| 16.06.2025 | 37,67 | 38,19 | 37,63 | 37,92 | 0,66% | 52,00 |
| 13.06.2025 | 38,50 | 38,50 | 37,58 | 37,67 | -2,16% | - |
| 12.06.2025 | 37,92 | 38,51 | 37,71 | 38,50 | 1,38% | - |
| 11.06.2025 | 37,89 | 38,16 | 37,89 | 37,98 | -0,07% | - |
| 10.06.2025 | 37,99 | 38,27 | 37,91 | 38,00 | -0,05% | 40,00 |
| 09.06.2025 | 38,06 | 38,19 | 37,92 | 38,02 | -0,11% | 3,00 |
| 06.06.2025 | 38,16 | 38,51 | 38,01 | 38,06 | -0,33% | 15,00 |
| 05.06.2025 | 37,91 | 38,43 | 37,90 | 38,19 | 0,63% | - |
| 04.06.2025 | 38,45 | 38,58 | 37,71 | 37,95 | -1,35% | 72,00 |
| 03.06.2025 | 38,68 | 38,68 | 38,20 | 38,47 | -0,49% | - |
| 02.06.2025 | 38,46 | 38,77 | 38,10 | 38,66 | 0,51% | - |
| 30.05.2025 | 38,74 | 38,98 | 38,17 | 38,46 | -0,76% | - |
| 29.05.2025 | 38,89 | 39,67 | 38,53 | 38,76 | -0,26% | - |
| 28.05.2025 | 39,31 | 39,34 | 38,66 | 38,86 | -1,28% | - |
| 27.05.2025 | 39,60 | 39,60 | 39,22 | 39,36 | -0,59% | 50,00 |
| 26.05.2025 | 39,59 | 39,91 | 39,41 | 39,60 | 0,08% | 5,00 |
| 23.05.2025 | 39,63 | 39,73 | 38,83 | 39,57 | -0,15% | - |
| 22.05.2025 | 39,16 | 39,66 | 39,14 | 39,63 | 1,25% | - |
| 21.05.2025 | 39,45 | 39,50 | 39,04 | 39,14 | -0,80% | - |
| 20.05.2025 | 38,95 | 39,54 | 38,88 | 39,45 | 1,31% | 83,00 |
| 19.05.2025 | 38,89 | 39,12 | 38,49 | 38,94 | 0,13% | - |
| 16.05.2025 | 38,61 | 38,92 | 38,38 | 38,89 | 0,65% | 1.308,00 |
| 15.05.2025 | 38,21 | 38,78 | 37,60 | 38,64 | 1,05% | 13,00 |
| 14.05.2025 | 36,61 | 38,83 | 36,36 | 38,24 | 4,45% | 135,00 |
| 13.05.2025 | 37,42 | 37,51 | 35,82 | 36,61 | -2,44% | 70,00 |
| 12.05.2025 | 37,85 | 38,34 | 37,28 | 37,53 | -0,82% | 3,00 |
| 09.05.2025 | 37,74 | 37,98 | 37,59 | 37,84 | 0,27% | 125,00 |
| 08.05.2025 | 37,46 | 37,94 | 37,43 | 37,74 | 0,73% | - |
| 07.05.2025 | 37,84 | 38,02 | 37,32 | 37,46 | -0,99% | - |
| 06.05.2025 | 37,70 | 38,06 | 37,68 | 37,84 | 0,24% | 137,00 |
| 05.05.2025 | 39,16 | 39,16 | 36,95 | 37,75 | -3,66% | - |
| 02.05.2025 | 38,89 | 39,28 | 38,75 | 39,18 | 0,76% | 10,00 |
| 30.04.2025 | 38,39 | 39,40 | 38,30 | 38,89 | 1,25% | 90,00 |
| 29.04.2025 | 38,18 | 38,59 | 38,00 | 38,41 | 0,60% | 6,00 |
| 28.04.2025 | 37,99 | 38,84 | 37,64 | 38,18 | 0,54% | - |
| 25.04.2025 | 37,93 | 38,08 | 37,51 | 37,97 | 0,18% | - |
| 24.04.2025 | 37,58 | 38,00 | 37,47 | 37,90 | 0,86% | - |
| 23.04.2025 | 37,75 | 38,10 | 37,42 | 37,58 | -0,46% | 2,00 |
| 22.04.2025 | 37,22 | 37,86 | 37,18 | 37,75 | 1,13% | 119,00 |
| 17.04.2025 | 36,96 | 37,79 | 36,96 | 37,33 | 1,00% | 17,00 |
| 16.04.2025 | 36,57 | 37,48 | 36,05 | 36,96 | 0,78% | 4,00 |
| 15.04.2025 | 35,84 | 36,84 | 35,56 | 36,68 | 2,40% | 8,00 |
| 14.04.2025 | 35,70 | 36,00 | 35,34 | 35,82 | 0,36% | - |
| 11.04.2025 | 35,42 | 35,79 | 34,78 | 35,69 | 0,76% | 15,00 |
| 10.04.2025 | 37,17 | 37,17 | 34,11 | 35,42 | -4,76% | - |
| 09.04.2025 | 33,78 | 37,43 | 33,34 | 37,19 | 9,88% | 55,00 |
| 08.04.2025 | 34,84 | 35,55 | 33,36 | 33,84 | -2,90% | 2,00 |
| 07.04.2025 | 34,61 | 35,64 | 33,33 | 34,85 | -0,97% | 113,00 |
| 04.04.2025 | 36,99 | 36,99 | 35,19 | 35,19 | -4,85% | 8,00 |
| 03.04.2025 | 36,62 | 37,33 | 36,07 | 36,99 | -0,16% | 30,00 |
| 02.04.2025 | 36,90 | 37,20 | 36,76 | 37,05 | 0,38% | 1.500,00 |
| 01.04.2025 | 36,62 | 37,03 | 36,45 | 36,91 | 0,78% | - |
| 31.03.2025 | 36,69 | 36,74 | 36,32 | 36,62 | -0,53% | - |
| 28.03.2025 | 35,67 | 37,16 | 35,67 | 36,82 | -0,35% | 5,00 |
| 27.03.2025 | 36,24 | 37,16 | 36,04 | 36,95 | 1,80% | - |
| 26.03.2025 | 36,42 | 36,53 | 36,17 | 36,29 | -0,30% | - |
| 25.03.2025 | 36,10 | 36,42 | 35,89 | 36,40 | 0,83% | 1,00 |
| 24.03.2025 | 35,88 | 36,23 | 35,73 | 36,10 | 0,61% | 20,00 |
| 21.03.2025 | 36,20 | 36,32 | 35,53 | 35,88 | -0,99% | - |
| 20.03.2025 | 36,36 | 36,54 | 35,89 | 36,24 | -0,34% | 52,00 |
| 19.03.2025 | 36,26 | 36,47 | 36,06 | 36,37 | 0,36% | - |
| 18.03.2025 | 36,18 | 36,64 | 36,00 | 36,24 | 0,17% | 9,00 |
| 17.03.2025 | 36,36 | 36,41 | 35,81 | 36,18 | -0,63% | 345,00 |
| 14.03.2025 | 35,33 | 36,62 | 35,08 | 36,41 | 3,42% | 7,00 |
| 13.03.2025 | 35,13 | 35,51 | 35,06 | 35,20 | 0,04% | - |
| 12.03.2025 | 35,44 | 35,49 | 34,98 | 35,19 | -0,45% | - |
| 11.03.2025 | 35,34 | 35,55 | 34,95 | 35,35 | 0,16% | 3,00 |
| 10.03.2025 | 35,98 | 36,14 | 34,94 | 35,29 | -1,92% | 322,00 |
| 07.03.2025 | 36,39 | 36,49 | 35,33 | 35,98 | -1,11% | - |
| 06.03.2025 | 35,34 | 36,96 | 34,45 | 36,39 | 2,97% | 374,00 |
| 05.03.2025 | 33,97 | 35,44 | 33,86 | 35,34 | 4,17% | 1.075,00 |