28,850€
0,14%
Echtzeit-Aktienkurs Bouygues S.A.
Bid:
Ask:
Aktienkurse zur Bouygues S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 28,81 | 28,94 | 28,33 | 28,85 | 0,14% | - |
| 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% | - |
| 20.08.2024 | 31,94 | 32,06 | 31,55 | 31,62 | -0,88% | 3,00 |
| 19.08.2024 | 31,53 | 32,08 | 31,45 | 31,90 | 1,17% | - |
| 16.08.2024 | 31,53 | 31,70 | 31,40 | 31,53 | 0,13% | - |
| 15.08.2024 | 31,33 | 31,62 | 31,23 | 31,49 | 0,51% | 35,00 |
| 14.08.2024 | 31,21 | 31,37 | 31,06 | 31,33 | 0,38% | 2,00 |
| 13.08.2024 | 31,17 | 31,27 | 30,88 | 31,21 | 0,39% | - |
| 12.08.2024 | 31,37 | 31,46 | 31,06 | 31,09 | -0,64% | - |
| 09.08.2024 | 31,20 | 31,70 | 31,12 | 31,29 | 0,06% | - |
| 08.08.2024 | 30,95 | 31,40 | 30,80 | 31,27 | 1,54% | - |
| 07.08.2024 | 30,73 | 31,42 | 30,73 | 30,80 | 0,34% | - |
| 06.08.2024 | 31,07 | 31,55 | 30,45 | 30,69 | -1,46% | 2,00 |
| 05.08.2024 | 31,45 | 31,45 | 30,26 | 31,15 | -0,72% | 35,00 |
| 02.08.2024 | 30,84 | 31,50 | 30,81 | 31,37 | 0,61% | - |
| 01.08.2024 | 32,27 | 32,27 | 31,01 | 31,18 | -3,26% | 1.455,00 |
| 31.07.2024 | 32,23 | 32,59 | 31,94 | 32,23 | 0,23% | - |
| 30.07.2024 | 31,87 | 32,23 | 31,70 | 32,16 | 0,89% | - |
| 29.07.2024 | 32,61 | 32,62 | 31,69 | 31,87 | -1,91% | - |
| 26.07.2024 | 32,16 | 32,57 | 31,38 | 32,49 | 1,28% | 175,00 |
| 25.07.2024 | 31,91 | 32,26 | 31,64 | 32,08 | 0,17% | - |
| 24.07.2024 | 32,31 | 32,38 | 31,84 | 32,03 | -0,99% | - |
| 23.07.2024 | 33,01 | 33,05 | 32,08 | 32,35 | -2,12% | 3,00 |
| 22.07.2024 | 32,63 | 33,05 | 32,60 | 33,05 | 1,29% | - |
| 19.07.2024 | 32,62 | 32,70 | 32,19 | 32,63 | -0,23% | - |
| 18.07.2024 | 32,31 | 32,70 | 32,19 | 32,70 | 1,21% | 80,00 |
| 17.07.2024 | 32,43 | 32,50 | 32,11 | 32,31 | -0,35% | 100,00 |
| 16.07.2024 | 32,15 | 32,43 | 32,01 | 32,43 | 0,87% | - |
| 15.07.2024 | 32,10 | 32,29 | 31,89 | 32,15 | 0,28% | - |
| 12.07.2024 | 31,99 | 32,17 | 31,87 | 32,06 | 0,20% | 3,00 |
| 11.07.2024 | 31,93 | 32,14 | 31,63 | 31,99 | 0,19% | - |
| 10.07.2024 | 31,20 | 31,93 | 31,13 | 31,93 | 2,36% | 2,00 |
| 09.07.2024 | 31,73 | 31,85 | 30,97 | 31,20 | -1,67% | 72,00 |
| 08.07.2024 | 31,60 | 32,20 | 31,15 | 31,73 | 0,41% | - |