34,855€
-0,95%
Echtzeit-Aktienkurs Bouygues S.A.
Bid:
Ask:
Aktienkurse zur Bouygues S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.12.2023 | 35,11 | 35,30 | 34,82 | 34,86 | -0,95% | - |
01.12.2023 | 35,04 | 35,19 | 34,90 | 35,19 | 0,80% | 140,00 |
30.11.2023 | 35,27 | 35,29 | 34,87 | 34,91 | -0,77% | 32,00 |
29.11.2023 | 34,91 | 35,22 | 34,87 | 35,18 | 0,79% | - |
28.11.2023 | 35,03 | 35,27 | 34,72 | 34,91 | -0,34% | - |
27.11.2023 | 34,90 | 35,09 | 34,78 | 35,03 | 0,36% | 2,00 |
24.11.2023 | 34,63 | 34,92 | 34,56 | 34,90 | 0,78% | 20,00 |
23.11.2023 | 34,74 | 34,75 | 34,49 | 34,63 | -0,20% | 50,00 |
22.11.2023 | 34,59 | 34,73 | 34,51 | 34,70 | 0,33% | - |
21.11.2023 | 34,70 | 34,74 | 34,39 | 34,59 | -0,33% | 10,00 |
20.11.2023 | 34,78 | 34,91 | 34,49 | 34,70 | -0,34% | - |
17.11.2023 | 34,75 | 34,92 | 34,68 | 34,82 | 0,20% | - |
16.11.2023 | 34,84 | 34,96 | 34,60 | 34,75 | -0,13% | 2,00 |
15.11.2023 | 34,67 | 35,04 | 34,67 | 34,80 | 0,38% | - |
14.11.2023 | 34,34 | 34,75 | 34,26 | 34,67 | 0,84% | 3,00 |
13.11.2023 | 33,73 | 34,43 | 33,73 | 34,38 | 1,45% | - |
10.11.2023 | 33,60 | 34,11 | 33,52 | 33,89 | 0,74% | 12,00 |
09.11.2023 | 33,74 | 33,97 | 33,58 | 33,64 | -0,18% | 3,00 |
08.11.2023 | 33,34 | 33,80 | 33,26 | 33,70 | 0,72% | 2,00 |
07.11.2023 | 33,34 | 33,64 | 33,26 | 33,46 | 0,12% | - |
06.11.2023 | 33,52 | 33,66 | 33,33 | 33,42 | -0,42% | 3,00 |
03.11.2023 | 33,38 | 33,72 | 33,29 | 33,56 | 0,52% | 2,00 |
02.11.2023 | 33,24 | 33,39 | 33,06 | 33,38 | 0,54% | - |
01.11.2023 | 33,29 | 33,41 | 32,87 | 33,20 | -0,38% | 3,00 |
31.10.2023 | 31,88 | 33,80 | 31,30 | 33,33 | 4,53% | 11,00 |
30.10.2023 | 31,58 | 31,92 | 31,53 | 31,88 | 1,45% | 335,00 |
27.10.2023 | 31,45 | 32,18 | 31,12 | 31,43 | 0,29% | - |
26.10.2023 | 31,09 | 31,50 | 30,91 | 31,34 | 0,90% | - |
25.10.2023 | 31,58 | 31,58 | 31,06 | 31,06 | -1,54% | - |
24.10.2023 | 31,43 | 31,65 | 31,29 | 31,54 | 0,49% | 4,00 |
23.10.2023 | 31,17 | 31,55 | 31,09 | 31,39 | 0,80% | - |
20.10.2023 | 31,31 | 31,38 | 30,86 | 31,14 | -0,43% | - |
19.10.2023 | 31,48 | 31,59 | 31,08 | 31,27 | -0,90% | 3,00 |
18.10.2023 | 32,15 | 32,25 | 31,51 | 31,56 | -1,84% | - |
17.10.2023 | 32,21 | 32,46 | 32,04 | 32,15 | -0,33% | - |
16.10.2023 | 32,23 | 32,33 | 31,79 | 32,25 | 0,80% | - |
13.10.2023 | 31,98 | 32,52 | 31,92 | 32,00 | 0,17% | - |
12.10.2023 | 32,42 | 32,61 | 31,86 | 31,94 | -1,59% | - |
11.10.2023 | 32,67 | 32,90 | 32,13 | 32,46 | -0,64% | - |
10.10.2023 | 32,62 | 33,02 | 32,62 | 32,67 | 0,14% | - |
09.10.2023 | 32,72 | 32,72 | 32,33 | 32,62 | -0,35% | - |
06.10.2023 | 31,94 | 32,76 | 31,90 | 32,74 | 2,51% | - |
05.10.2023 | 32,16 | 32,20 | 31,69 | 31,94 | -0,64% | 2,00 |
04.10.2023 | 32,02 | 32,28 | 31,65 | 32,14 | 0,34% | 3,00 |
03.10.2023 | 32,59 | 32,78 | 31,98 | 32,03 | -2,03% | 145,00 |
02.10.2023 | 33,04 | 33,30 | 32,60 | 32,70 | -1,07% | - |
29.09.2023 | 33,08 | 33,46 | 32,99 | 33,05 | -0,09% | 35,00 |
28.09.2023 | 33,27 | 33,34 | 33,00 | 33,08 | -0,66% | - |
27.09.2023 | 33,17 | 33,32 | 33,00 | 33,30 | 0,44% | - |
26.09.2023 | 33,39 | 33,41 | 32,94 | 33,16 | -0,85% | - |
25.09.2023 | 33,26 | 33,48 | 33,16 | 33,44 | 0,56% | 2,00 |
22.09.2023 | 33,56 | 33,67 | 33,13 | 33,26 | -0,89% | 300,00 |
21.09.2023 | 33,74 | 33,80 | 33,49 | 33,56 | -0,53% | 4,00 |
20.09.2023 | 33,66 | 34,04 | 33,63 | 33,74 | 0,24% | 70,00 |
19.09.2023 | 33,29 | 33,68 | 33,16 | 33,66 | 1,05% | 29,00 |
18.09.2023 | 33,34 | 33,36 | 33,18 | 33,31 | -0,05% | - |
15.09.2023 | 33,00 | 33,54 | 32,97 | 33,32 | 1,12% | - |
14.09.2023 | 32,09 | 33,00 | 32,09 | 32,95 | 2,63% | - |
13.09.2023 | 32,29 | 32,42 | 31,86 | 32,11 | -0,76% | - |
12.09.2023 | 32,06 | 32,46 | 31,94 | 32,35 | 0,84% | - |
11.09.2023 | 31,78 | 32,15 | 31,77 | 32,08 | 1,04% | - |
08.09.2023 | 31,59 | 31,81 | 31,34 | 31,75 | 0,51% | - |
07.09.2023 | 31,54 | 31,75 | 31,24 | 31,59 | 0,16% | - |
06.09.2023 | 31,17 | 31,55 | 31,09 | 31,54 | 1,14% | 75,00 |
05.09.2023 | 31,47 | 31,47 | 31,01 | 31,19 | -1,02% | - |
04.09.2023 | 31,92 | 31,99 | 31,39 | 31,51 | -1,25% | 2,00 |
01.09.2023 | 31,86 | 32,06 | 31,79 | 31,91 | 0,30% | - |
31.08.2023 | 31,87 | 32,08 | 31,71 | 31,81 | -0,11% | - |
30.08.2023 | 31,78 | 31,90 | 31,61 | 31,85 | 0,16% | - |
29.08.2023 | 31,67 | 31,80 | 31,54 | 31,80 | 0,46% | - |
28.08.2023 | 31,45 | 31,67 | 31,42 | 31,65 | 0,64% | 10,00 |
25.08.2023 | 31,28 | 31,51 | 31,25 | 31,45 | 0,62% | - |
24.08.2023 | 31,46 | 31,61 | 31,26 | 31,26 | -0,41% | 2,00 |
23.08.2023 | 31,33 | 31,50 | 31,28 | 31,39 | 0,26% | - |
22.08.2023 | 31,15 | 31,51 | 31,09 | 31,31 | 0,55% | - |
21.08.2023 | 31,25 | 31,33 | 30,95 | 31,14 | -0,35% | - |
18.08.2023 | 31,10 | 31,30 | 30,74 | 31,25 | 0,55% | - |
17.08.2023 | 31,16 | 31,35 | 31,06 | 31,08 | -0,42% | - |
16.08.2023 | 31,71 | 31,74 | 31,20 | 31,21 | -1,69% | 4,00 |
15.08.2023 | 32,09 | 32,14 | 31,57 | 31,74 | -1,04% | - |
14.08.2023 | 31,83 | 32,16 | 31,69 | 32,08 | 0,77% | - |
11.08.2023 | 32,21 | 32,25 | 31,68 | 31,83 | -1,18% | - |
10.08.2023 | 32,16 | 32,40 | 32,13 | 32,21 | 0,26% | - |
09.08.2023 | 32,15 | 32,29 | 31,99 | 32,13 | -0,06% | - |
08.08.2023 | 32,34 | 32,37 | 31,86 | 32,15 | -0,66% | - |
07.08.2023 | 32,10 | 32,43 | 32,08 | 32,36 | 0,78% | - |
04.08.2023 | 32,41 | 32,52 | 32,06 | 32,11 | -0,86% | - |
03.08.2023 | 31,76 | 32,48 | 31,48 | 32,39 | 2,06% | - |
02.08.2023 | 32,34 | 32,35 | 31,69 | 31,74 | -2,26% | - |
01.08.2023 | 32,55 | 32,72 | 32,38 | 32,47 | -0,23% | 3,00 |
31.07.2023 | 33,13 | 33,25 | 32,52 | 32,55 | -1,85% | 1.104,00 |
28.07.2023 | 31,71 | 33,23 | 31,71 | 33,16 | 4,57% | 350,00 |
27.07.2023 | 31,87 | 32,22 | 31,67 | 31,71 | -0,46% | - |
26.07.2023 | 31,82 | 31,98 | 31,56 | 31,86 | 0,06% | 2,00 |
25.07.2023 | 31,88 | 31,97 | 31,70 | 31,84 | -0,17% | 2,00 |
24.07.2023 | 31,61 | 32,14 | 31,50 | 31,89 | 0,76% | - |
21.07.2023 | 31,51 | 31,79 | 31,45 | 31,65 | 0,44% | 4,00 |
20.07.2023 | 31,33 | 31,88 | 31,21 | 31,51 | 0,64% | 2,00 |
19.07.2023 | 30,99 | 31,49 | 30,99 | 31,31 | 1,02% | 3,00 |
18.07.2023 | 30,58 | 31,01 | 30,45 | 31,00 | 1,32% | - |