38,160€
-0,78%
Echtzeit-Aktienkurs Bouygues S.A.
Bid:
Ask:
Aktienkurse zur Bouygues S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 38,46 | 38,77 | 38,10 | 38,20 | -0,69% | - |
| 30.05.2025 | 38,74 | 38,98 | 38,17 | 38,46 | -0,76% | - |
| 29.05.2025 | 38,89 | 39,67 | 38,53 | 38,76 | -0,26% | - |
| 28.05.2025 | 39,31 | 39,34 | 38,66 | 38,86 | -1,28% | - |
| 27.05.2025 | 39,60 | 39,60 | 39,22 | 39,36 | -0,59% | 50,00 |
| 26.05.2025 | 39,59 | 39,91 | 39,41 | 39,60 | 0,08% | 5,00 |
| 23.05.2025 | 39,63 | 39,73 | 38,83 | 39,57 | -0,15% | - |
| 22.05.2025 | 39,16 | 39,66 | 39,14 | 39,63 | 1,25% | - |
| 21.05.2025 | 39,45 | 39,50 | 39,04 | 39,14 | -0,80% | - |
| 20.05.2025 | 38,95 | 39,54 | 38,88 | 39,45 | 1,31% | 83,00 |
| 19.05.2025 | 38,89 | 39,12 | 38,49 | 38,94 | 0,13% | - |
| 16.05.2025 | 38,61 | 38,92 | 38,38 | 38,89 | 0,65% | 1.308,00 |
| 15.05.2025 | 38,21 | 38,78 | 37,60 | 38,64 | 1,05% | 13,00 |
| 14.05.2025 | 36,61 | 38,83 | 36,36 | 38,24 | 4,45% | 135,00 |
| 13.05.2025 | 37,42 | 37,51 | 35,82 | 36,61 | -2,44% | 70,00 |
| 12.05.2025 | 37,85 | 38,34 | 37,28 | 37,53 | -0,82% | 3,00 |
| 09.05.2025 | 37,74 | 37,98 | 37,59 | 37,84 | 0,27% | 125,00 |
| 08.05.2025 | 37,46 | 37,94 | 37,43 | 37,74 | 0,73% | - |
| 07.05.2025 | 37,84 | 38,02 | 37,32 | 37,46 | -0,99% | - |
| 06.05.2025 | 37,70 | 38,06 | 37,68 | 37,84 | 0,24% | 137,00 |
| 05.05.2025 | 39,16 | 39,16 | 36,95 | 37,75 | -3,66% | - |
| 02.05.2025 | 38,89 | 39,28 | 38,75 | 39,18 | 0,76% | 10,00 |
| 30.04.2025 | 38,39 | 39,40 | 38,30 | 38,89 | 1,25% | 90,00 |
| 29.04.2025 | 38,18 | 38,59 | 38,00 | 38,41 | 0,60% | 6,00 |
| 28.04.2025 | 37,99 | 38,84 | 37,64 | 38,18 | 0,54% | - |
| 25.04.2025 | 37,93 | 38,08 | 37,51 | 37,97 | 0,18% | - |
| 24.04.2025 | 37,58 | 38,00 | 37,47 | 37,90 | 0,86% | - |
| 23.04.2025 | 37,75 | 38,10 | 37,42 | 37,58 | -0,46% | 2,00 |
| 22.04.2025 | 37,22 | 37,86 | 37,18 | 37,75 | 1,13% | 119,00 |
| 17.04.2025 | 36,96 | 37,79 | 36,96 | 37,33 | 1,00% | 17,00 |
| 16.04.2025 | 36,57 | 37,48 | 36,05 | 36,96 | 0,78% | 4,00 |
| 15.04.2025 | 35,84 | 36,84 | 35,56 | 36,68 | 2,40% | 8,00 |
| 14.04.2025 | 35,70 | 36,00 | 35,34 | 35,82 | 0,36% | - |
| 11.04.2025 | 35,42 | 35,79 | 34,78 | 35,69 | 0,76% | 15,00 |
| 10.04.2025 | 37,17 | 37,17 | 34,11 | 35,42 | -4,76% | - |
| 09.04.2025 | 33,78 | 37,43 | 33,34 | 37,19 | 9,88% | 55,00 |
| 08.04.2025 | 34,84 | 35,55 | 33,36 | 33,84 | -2,90% | 2,00 |
| 07.04.2025 | 34,61 | 35,64 | 33,33 | 34,85 | -0,97% | 113,00 |
| 04.04.2025 | 36,99 | 36,99 | 35,19 | 35,19 | -4,85% | 8,00 |
| 03.04.2025 | 36,62 | 37,33 | 36,07 | 36,99 | -0,16% | 30,00 |
| 02.04.2025 | 36,90 | 37,20 | 36,76 | 37,05 | 0,38% | 1.500,00 |
| 01.04.2025 | 36,62 | 37,03 | 36,45 | 36,91 | 0,78% | - |
| 31.03.2025 | 36,69 | 36,74 | 36,32 | 36,62 | -0,53% | - |
| 28.03.2025 | 35,67 | 37,16 | 35,67 | 36,82 | -0,35% | 5,00 |
| 27.03.2025 | 36,24 | 37,16 | 36,04 | 36,95 | 1,80% | - |
| 26.03.2025 | 36,42 | 36,53 | 36,17 | 36,29 | -0,30% | - |
| 25.03.2025 | 36,10 | 36,42 | 35,89 | 36,40 | 0,83% | 1,00 |
| 24.03.2025 | 35,88 | 36,23 | 35,73 | 36,10 | 0,61% | 20,00 |
| 21.03.2025 | 36,20 | 36,32 | 35,53 | 35,88 | -0,99% | - |
| 20.03.2025 | 36,36 | 36,54 | 35,89 | 36,24 | -0,34% | 52,00 |
| 19.03.2025 | 36,26 | 36,47 | 36,06 | 36,37 | 0,36% | - |
| 18.03.2025 | 36,18 | 36,64 | 36,00 | 36,24 | 0,17% | 9,00 |
| 17.03.2025 | 36,36 | 36,41 | 35,81 | 36,18 | -0,63% | 345,00 |
| 14.03.2025 | 35,33 | 36,62 | 35,08 | 36,41 | 3,42% | 7,00 |
| 13.03.2025 | 35,13 | 35,51 | 35,06 | 35,20 | 0,04% | - |
| 12.03.2025 | 35,44 | 35,49 | 34,98 | 35,19 | -0,45% | - |
| 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 |