41,350€
-0,89%
Echtzeit-Aktienkurs Bouygues S.A.
Bid:
Ask:
Aktienkurse zur Bouygues S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 41,71 | 41,94 | 41,32 | 41,36 | -0,86% | 30,00 |
| 13.11.2025 | 41,23 | 42,03 | 41,06 | 41,72 | 1,29% | 100,00 |
| 12.11.2025 | 40,90 | 41,32 | 40,88 | 41,19 | 0,75% | - |
| 11.11.2025 | 40,42 | 40,96 | 40,34 | 40,89 | 1,33% | 2,00 |
| 10.11.2025 | 40,16 | 40,78 | 39,89 | 40,35 | 0,54% | 116,00 |
| 07.11.2025 | 39,84 | 40,16 | 39,57 | 40,14 | 0,68% | - |
| 06.11.2025 | 39,81 | 39,99 | 39,35 | 39,87 | -0,03% | - |
| 05.11.2025 | 38,56 | 40,47 | 38,42 | 39,88 | 3,44% | 7,00 |
| 04.11.2025 | 39,35 | 39,35 | 38,55 | 38,55 | -2,06% | 1,00 |
| 03.11.2025 | 39,14 | 39,39 | 39,01 | 39,36 | 0,64% | - |
| 31.10.2025 | 39,52 | 39,65 | 39,01 | 39,11 | -1,14% | - |
| 30.10.2025 | 39,98 | 40,09 | 39,39 | 39,56 | -0,94% | 206,00 |
| 29.10.2025 | 40,30 | 40,37 | 39,77 | 39,94 | -0,99% | - |
| 28.10.2025 | 40,75 | 40,83 | 40,04 | 40,34 | -0,99% | - |
| 27.10.2025 | 41,05 | 41,35 | 40,51 | 40,74 | -0,78% | 1,00 |
| 24.10.2025 | 41,52 | 41,89 | 40,61 | 41,06 | -1,21% | - |
| 23.10.2025 | 40,82 | 41,58 | 40,67 | 41,57 | 2,05% | - |
| 22.10.2025 | 40,86 | 41,05 | 40,60 | 40,73 | -0,33% | - |
| 21.10.2025 | 41,23 | 41,34 | 40,56 | 40,87 | -0,89% | 1,00 |
| 20.10.2025 | 41,52 | 41,72 | 40,86 | 41,23 | -0,75% | - |
| 17.10.2025 | 41,28 | 41,55 | 40,67 | 41,54 | 0,53% | - |
| 16.10.2025 | 41,31 | 41,51 | 40,82 | 41,32 | 0,05% | 2.003,00 |
| 15.10.2025 | 39,10 | 42,44 | 39,10 | 41,30 | 5,79% | 163,00 |
| 14.10.2025 | 38,14 | 39,06 | 37,82 | 39,04 | 2,13% | 2,00 |
| 13.10.2025 | 38,03 | 38,58 | 38,01 | 38,23 | 0,68% | 14,00 |
| 10.10.2025 | 38,45 | 38,66 | 37,94 | 37,97 | -1,21% | - |
| 09.10.2025 | 37,73 | 38,53 | 37,71 | 38,43 | 1,90% | - |
| 08.10.2025 | 37,09 | 37,75 | 37,01 | 37,72 | 1,73% | - |
| 07.10.2025 | 37,08 | 37,44 | 36,76 | 37,08 | -0,09% | 235,00 |
| 06.10.2025 | 38,42 | 38,57 | 36,72 | 37,11 | -3,41% | 5,00 |
| 03.10.2025 | 39,07 | 39,27 | 38,17 | 38,42 | -1,63% | - |
| 02.10.2025 | 38,54 | 39,14 | 38,46 | 39,06 | 1,28% | - |
| 01.10.2025 | 38,36 | 38,57 | 37,92 | 38,56 | 0,30% | 3,00 |
| 30.09.2025 | 38,32 | 38,52 | 37,88 | 38,45 | 0,37% | - |
| 29.09.2025 | 38,24 | 38,67 | 38,12 | 38,31 | 0,26% | 12,00 |
| 26.09.2025 | 37,33 | 38,27 | 37,29 | 38,21 | 2,44% | - |
| 25.09.2025 | 37,30 | 37,48 | 36,86 | 37,30 | -0,01% | - |
| 24.09.2025 | 37,03 | 38,12 | 37,01 | 37,30 | 0,70% | - |
| 23.09.2025 | 37,38 | 37,70 | 37,00 | 37,04 | -0,92% | - |
| 22.09.2025 | 37,43 | 38,00 | 36,94 | 37,39 | -0,13% | 200,00 |
| 19.09.2025 | 37,19 | 37,77 | 37,17 | 37,44 | 0,67% | 2,00 |
| 18.09.2025 | 37,22 | 37,51 | 36,97 | 37,19 | -0,05% | 2,00 |
| 17.09.2025 | 37,50 | 37,63 | 37,03 | 37,21 | -0,75% | - |
| 16.09.2025 | 38,28 | 38,51 | 37,23 | 37,49 | -2,01% | - |
| 15.09.2025 | 37,88 | 38,44 | 37,76 | 38,26 | 1,11% | - |
| 12.09.2025 | 37,84 | 38,13 | 37,57 | 37,84 | 0,33% | - |
| 11.09.2025 | 37,45 | 37,81 | 37,27 | 37,71 | 0,39% | - |
| 10.09.2025 | 36,96 | 37,65 | 36,76 | 37,57 | 1,64% | - |
| 09.09.2025 | 36,23 | 36,97 | 36,08 | 36,96 | 2,03% | 300,00 |
| 08.09.2025 | 36,10 | 36,59 | 36,00 | 36,23 | 0,35% | 4,00 |
| 05.09.2025 | 36,31 | 36,41 | 35,93 | 36,10 | -0,56% | - |
| 04.09.2025 | 35,70 | 36,31 | 35,50 | 36,31 | 1,74% | 1,00 |
| 03.09.2025 | 35,83 | 36,02 | 35,43 | 35,69 | -0,49% | 4,00 |
| 02.09.2025 | 36,16 | 36,18 | 35,41 | 35,86 | -0,80% | - |
| 01.09.2025 | 36,70 | 36,81 | 36,02 | 36,15 | -1,51% | - |
| 29.08.2025 | 36,70 | 36,88 | 36,51 | 36,71 | -0,12% | - |
| 28.08.2025 | 36,70 | 37,11 | 36,43 | 36,75 | 0,15% | - |
| 27.08.2025 | 36,51 | 36,84 | 36,37 | 36,70 | 0,52% | 2,00 |
| 26.08.2025 | 36,93 | 37,80 | 35,73 | 36,51 | -1,12% | 1.399,00 |
| 25.08.2025 | 38,68 | 38,81 | 36,92 | 36,92 | -4,54% | 1.470,00 |
| 22.08.2025 | 38,62 | 38,77 | 38,40 | 38,68 | 0,12% | - |
| 21.08.2025 | 38,87 | 38,99 | 38,38 | 38,63 | -0,66% | 2,00 |
| 20.08.2025 | 39,01 | 39,23 | 38,78 | 38,89 | -0,35% | 1,00 |
| 19.08.2025 | 38,71 | 39,22 | 38,53 | 39,02 | 0,80% | - |
| 18.08.2025 | 39,31 | 39,44 | 38,39 | 38,71 | -1,56% | 351,00 |
| 15.08.2025 | 39,23 | 39,48 | 39,10 | 39,33 | 0,33% | - |
| 14.08.2025 | 38,61 | 39,20 | 38,31 | 39,20 | 1,48% | 1,00 |
| 13.08.2025 | 38,22 | 38,64 | 38,18 | 38,63 | 1,05% | - |
| 12.08.2025 | 38,36 | 38,53 | 38,17 | 38,23 | -0,34% | - |
| 11.08.2025 | 37,89 | 38,42 | 37,89 | 38,36 | 1,05% | 131,00 |
| 08.08.2025 | 37,34 | 37,96 | 37,28 | 37,96 | 1,65% | - |
| 07.08.2025 | 36,94 | 37,59 | 36,85 | 37,34 | 1,10% | 5,00 |
| 06.08.2025 | 36,66 | 37,14 | 36,66 | 36,94 | 0,72% | 1,00 |
| 05.08.2025 | 36,62 | 36,97 | 36,61 | 36,67 | 0,19% | - |
| 04.08.2025 | 36,18 | 37,46 | 36,18 | 36,60 | 0,04% | 1.370,00 |
| 01.08.2025 | 36,07 | 36,97 | 35,79 | 36,59 | 1,44% | 103,00 |
| 31.07.2025 | 38,90 | 39,20 | 36,02 | 36,07 | -7,22% | 684,00 |
| 30.07.2025 | 39,03 | 39,16 | 38,57 | 38,87 | -0,45% | - |
| 29.07.2025 | 38,26 | 39,29 | 38,17 | 39,05 | 2,15% | 1,00 |
| 28.07.2025 | 38,92 | 39,51 | 38,14 | 38,23 | -1,87% | 1,00 |
| 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% | - |