35,385€
0,11%
Echtzeit-Aktienkurs Bouygues S.A.
Bid:
Ask:
Aktienkurse zur Bouygues S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 35,44 | 35,49 | 35,15 | 35,38 | 0,10% | - |
| 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 |
| 04.03.2025 | 32,96 | 34,19 | 32,72 | 33,92 | 3,01% | - |
| 03.03.2025 | 33,13 | 33,51 | 32,78 | 32,93 | -0,32% | 180,00 |
| 28.02.2025 | 32,90 | 33,20 | 32,66 | 33,04 | 0,11% | 140,00 |
| 27.02.2025 | 32,75 | 33,21 | 32,69 | 33,00 | 0,72% | 3,00 |
| 26.02.2025 | 32,85 | 32,95 | 32,45 | 32,77 | -0,09% | 120,00 |
| 25.02.2025 | 32,09 | 32,92 | 32,00 | 32,80 | 2,36% | 49,00 |
| 24.02.2025 | 32,14 | 32,38 | 32,03 | 32,04 | 0,45% | - |
| 21.02.2025 | 32,21 | 32,38 | 31,80 | 31,90 | -0,98% | - |
| 20.02.2025 | 32,06 | 32,33 | 31,97 | 32,21 | 0,50% | - |
| 19.02.2025 | 32,35 | 32,48 | 31,93 | 32,05 | -0,88% | - |
| 18.02.2025 | 32,46 | 32,54 | 32,11 | 32,34 | -0,37% | - |
| 17.02.2025 | 32,30 | 32,51 | 32,14 | 32,46 | 0,37% | 30,00 |
| 14.02.2025 | 31,95 | 32,37 | 31,95 | 32,34 | 1,13% | 1.600,00 |
| 13.02.2025 | 32,19 | 32,39 | 31,89 | 31,98 | -0,67% | 115,00 |
| 12.02.2025 | 31,41 | 32,22 | 31,37 | 32,19 | 2,50% | 9,00 |
| 11.02.2025 | 31,37 | 31,57 | 31,29 | 31,41 | 0,14% | 77,00 |
| 10.02.2025 | 31,62 | 31,63 | 31,18 | 31,36 | -0,51% | - |
| 07.02.2025 | 31,21 | 31,74 | 31,17 | 31,52 | 0,99% | 6,00 |
| 06.02.2025 | 31,04 | 31,32 | 30,87 | 31,21 | 0,55% | 10,00 |
| 05.02.2025 | 30,96 | 31,05 | 30,75 | 31,04 | 0,26% | 10,00 |
| 04.02.2025 | 30,64 | 31,14 | 30,43 | 30,96 | 1,04% | 438,00 |
| 03.02.2025 | 29,88 | 30,73 | 29,74 | 30,64 | 0,03% | - |
| 31.01.2025 | 30,64 | 30,89 | 30,43 | 30,63 | -0,03% | 101,00 |
| 30.01.2025 | 30,70 | 30,81 | 30,37 | 30,64 | -0,03% | - |
| 29.01.2025 | 30,75 | 30,93 | 30,25 | 30,65 | -0,10% | - |
| 28.01.2025 | 30,67 | 30,85 | 30,44 | 30,68 | -0,23% | - |
| 27.01.2025 | 30,21 | 30,96 | 30,00 | 30,75 | 1,15% | 19,00 |
| 24.01.2025 | 30,81 | 31,00 | 30,38 | 30,40 | -1,30% | 175,00 |
| 23.01.2025 | 30,46 | 30,81 | 30,46 | 30,80 | 1,05% | 2,00 |
| 22.01.2025 | 30,29 | 31,06 | 30,23 | 30,48 | 0,66% | 35,00 |
| 21.01.2025 | 30,40 | 30,40 | 29,93 | 30,28 | -0,43% | - |
| 20.01.2025 | 30,20 | 30,42 | 30,05 | 30,41 | 0,66% | - |
| 17.01.2025 | 29,62 | 30,23 | 29,58 | 30,21 | 1,99% | 7,00 |
| 16.01.2025 | 29,40 | 29,82 | 29,32 | 29,62 | 0,71% | 303,00 |
| 15.01.2025 | 28,83 | 29,47 | 28,83 | 29,41 | 2,05% | 300,00 |
| 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 |