37,880€
-0,46%
Echtzeit-Aktienkurs Bouygues S.A.
Bid:
Ask:
Aktienkurse zur Bouygues S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 38,09 | 38,24 | 37,81 | 37,88 | -0,46% | - |
27.03.2024 | 37,59 | 38,12 | 37,59 | 38,06 | 1,24% | 2,00 |
26.03.2024 | 37,62 | 37,80 | 37,47 | 37,59 | -0,08% | - |
25.03.2024 | 37,78 | 37,84 | 37,47 | 37,62 | -0,41% | - |
22.03.2024 | 38,01 | 38,17 | 37,77 | 37,78 | -0,62% | 2,00 |
21.03.2024 | 38,30 | 38,30 | 37,83 | 38,01 | -0,39% | - |
20.03.2024 | 37,41 | 38,16 | 37,33 | 38,16 | 2,02% | - |
19.03.2024 | 37,62 | 37,66 | 37,34 | 37,41 | -0,57% | - |
18.03.2024 | 37,38 | 37,74 | 37,21 | 37,62 | 0,76% | - |
15.03.2024 | 36,98 | 37,60 | 36,92 | 37,34 | 0,97% | - |
14.03.2024 | 36,97 | 37,15 | 36,82 | 36,98 | 0,03% | 11.564,00 |
13.03.2024 | 37,12 | 37,22 | 36,90 | 36,97 | -0,52% | - |
12.03.2024 | 37,02 | 37,25 | 36,85 | 37,16 | 0,38% | 702,00 |
11.03.2024 | 36,45 | 37,04 | 36,36 | 37,02 | 1,44% | - |
08.03.2024 | 36,44 | 36,75 | 36,35 | 36,50 | 0,16% | 40,00 |
07.03.2024 | 36,18 | 36,69 | 35,97 | 36,44 | 0,58% | 2,00 |
06.03.2024 | 36,30 | 36,62 | 36,14 | 36,23 | -0,33% | - |
05.03.2024 | 35,73 | 36,44 | 35,68 | 36,35 | 1,48% | 29,00 |
04.03.2024 | 36,21 | 36,25 | 35,77 | 35,82 | -0,78% | 2,00 |
01.03.2024 | 36,69 | 36,82 | 35,94 | 36,10 | -1,61% | - |
29.02.2024 | 36,93 | 37,01 | 36,31 | 36,69 | -0,54% | - |
28.02.2024 | 36,64 | 37,00 | 36,45 | 36,89 | 0,56% | - |
27.02.2024 | 34,22 | 36,80 | 34,12 | 36,68 | 7,20% | 316,00 |
26.02.2024 | 34,26 | 34,49 | 33,84 | 34,22 | -0,32% | - |
23.02.2024 | 35,21 | 35,21 | 33,66 | 34,33 | -1,77% | - |
22.02.2024 | 34,91 | 35,20 | 34,72 | 34,95 | 0,43% | 4,00 |
21.02.2024 | 34,58 | 34,84 | 34,50 | 34,80 | 0,62% | - |
20.02.2024 | 34,27 | 34,60 | 34,14 | 34,58 | 0,92% | - |
19.02.2024 | 34,20 | 34,54 | 34,02 | 34,27 | 0,20% | - |
16.02.2024 | 34,43 | 34,68 | 34,19 | 34,20 | -0,80% | 100,00 |
15.02.2024 | 33,54 | 34,53 | 33,54 | 34,47 | 2,65% | - |
14.02.2024 | 32,91 | 33,58 | 32,91 | 33,58 | 2,05% | - |
13.02.2024 | 33,10 | 33,41 | 32,80 | 32,91 | -0,45% | - |
12.02.2024 | 33,05 | 33,28 | 32,89 | 33,06 | 0,61% | - |
09.02.2024 | 32,85 | 33,09 | 32,62 | 32,86 | 0,02% | 183,00 |
08.02.2024 | 33,43 | 33,51 | 32,75 | 32,85 | -1,78% | 60,00 |
07.02.2024 | 34,00 | 34,04 | 33,39 | 33,45 | -1,63% | - |
06.02.2024 | 33,93 | 34,04 | 33,54 | 34,00 | 0,34% | - |
05.02.2024 | 33,88 | 33,99 | 33,56 | 33,89 | 0,30% | 1.385,00 |
02.02.2024 | 33,94 | 34,06 | 33,73 | 33,79 | -0,92% | 31,00 |
01.02.2024 | 33,86 | 34,11 | 33,68 | 34,10 | 0,49% | - |
31.01.2024 | 33,87 | 34,20 | 33,78 | 33,94 | -0,09% | - |
30.01.2024 | 34,27 | 34,31 | 33,81 | 33,97 | -0,88% | 300,00 |
29.01.2024 | 35,12 | 35,25 | 34,01 | 34,27 | -2,66% | - |
26.01.2024 | 35,22 | 35,35 | 35,02 | 35,20 | -0,06% | 4,00 |
25.01.2024 | 34,96 | 35,24 | 34,83 | 35,22 | 0,56% | 18,00 |
24.01.2024 | 34,75 | 35,05 | 34,68 | 35,03 | 0,68% | - |
23.01.2024 | 35,21 | 35,37 | 34,63 | 34,79 | -1,19% | - |
22.01.2024 | 35,08 | 35,38 | 34,88 | 35,21 | 0,74% | - |
19.01.2024 | 34,75 | 34,96 | 34,69 | 34,95 | 0,47% | - |
18.01.2024 | 34,82 | 34,92 | 34,42 | 34,79 | -0,09% | 1.357,00 |
17.01.2024 | 35,26 | 35,38 | 34,48 | 34,82 | -1,37% | 1.355,00 |
16.01.2024 | 35,20 | 35,73 | 35,16 | 35,30 | -0,30% | - |
15.01.2024 | 35,73 | 35,91 | 35,01 | 35,41 | -0,80% | - |
12.01.2024 | 35,60 | 35,97 | 35,58 | 35,69 | 0,38% | 3,00 |
11.01.2024 | 35,57 | 35,92 | 35,41 | 35,56 | -0,04% | - |
10.01.2024 | 35,53 | 35,65 | 35,39 | 35,57 | 0,13% | - |
09.01.2024 | 35,51 | 35,62 | 35,38 | 35,53 | -0,07% | - |
08.01.2024 | 34,88 | 35,63 | 34,80 | 35,55 | 1,94% | 210,00 |
05.01.2024 | 34,76 | 35,17 | 34,60 | 34,88 | 0,35% | 346,00 |
04.01.2024 | 34,28 | 34,95 | 34,24 | 34,76 | 1,39% | - |
03.01.2024 | 34,41 | 34,88 | 34,24 | 34,28 | -0,51% | - |
02.01.2024 | 34,21 | 34,72 | 34,16 | 34,46 | 0,73% | 4.807,00 |
29.12.2023 | 34,18 | 34,40 | 34,17 | 34,21 | 0,07% | - |
28.12.2023 | 34,39 | 34,43 | 34,02 | 34,18 | -0,36% | - |
27.12.2023 | 34,42 | 34,46 | 34,06 | 34,31 | 0,15% | 4,00 |
22.12.2023 | 34,45 | 34,63 | 34,22 | 34,26 | -0,55% | - |
21.12.2023 | 34,04 | 34,49 | 34,04 | 34,45 | 1,19% | - |
20.12.2023 | 34,26 | 34,43 | 34,04 | 34,04 | -0,51% | 3,00 |
19.12.2023 | 34,50 | 34,61 | 34,16 | 34,22 | -0,71% | - |
18.12.2023 | 35,41 | 35,46 | 34,43 | 34,46 | -2,68% | - |
15.12.2023 | 35,78 | 36,25 | 35,21 | 35,41 | -0,67% | 2,00 |
14.12.2023 | 36,10 | 36,32 | 35,56 | 35,65 | -1,23% | - |
13.12.2023 | 35,97 | 36,14 | 35,76 | 36,10 | 0,22% | - |
12.12.2023 | 36,24 | 36,35 | 35,95 | 36,02 | -0,51% | - |
11.12.2023 | 36,04 | 36,26 | 35,91 | 36,20 | 0,56% | 111,00 |
08.12.2023 | 35,83 | 36,09 | 35,55 | 36,00 | 0,60% | - |
07.12.2023 | 35,37 | 35,86 | 35,33 | 35,79 | 1,06% | 2,00 |
06.12.2023 | 35,17 | 35,62 | 35,07 | 35,41 | 0,70% | 3,00 |
05.12.2023 | 34,90 | 35,34 | 34,69 | 35,17 | 0,89% | 53,00 |
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% | - |