31,790€
-2,65%
Echtzeit-Aktienkurs Bouygues S.A.
Bid:
Ask:
Aktienkurse zur Bouygues S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.07.2024 | 31,58 | 31,77 | 31,26 | 31,60 | -0,06% | - |
| 04.07.2024 | 31,04 | 31,62 | 30,89 | 31,62 | 1,75% | 2,00 |
| 03.07.2024 | 30,91 | 31,26 | 30,61 | 31,07 | 0,78% | - |
| 02.07.2024 | 30,84 | 30,91 | 30,21 | 30,83 | -0,37% | - |
| 01.07.2024 | 29,98 | 31,40 | 29,98 | 30,95 | 3,08% | 2,00 |
| 28.06.2024 | 29,91 | 30,06 | 29,82 | 30,02 | 0,38% | 34,00 |
| 27.06.2024 | 30,53 | 30,55 | 29,82 | 29,91 | -1,82% | 2,00 |
| 26.06.2024 | 31,47 | 31,55 | 30,21 | 30,46 | -2,98% | 2,00 |
| 25.06.2024 | 31,77 | 31,85 | 31,22 | 31,40 | -1,04% | 30,00 |
| 24.06.2024 | 31,52 | 31,84 | 31,45 | 31,73 | 0,52% | 2,00 |
| 21.06.2024 | 31,56 | 31,66 | 31,17 | 31,56 | 0,02% | 4,00 |
| 20.06.2024 | 31,04 | 31,66 | 31,04 | 31,56 | 1,66% | - |
| 19.06.2024 | 31,44 | 31,49 | 31,01 | 31,04 | -1,26% | - |
| 18.06.2024 | 31,24 | 31,60 | 31,03 | 31,44 | 0,50% | 4,00 |
| 17.06.2024 | 30,84 | 31,36 | 30,65 | 31,28 | 1,43% | - |
| 14.06.2024 | 31,32 | 31,39 | 30,44 | 30,84 | -1,41% | 587,00 |
| 13.06.2024 | 32,18 | 32,18 | 31,17 | 31,28 | -2,90% | 2,00 |
| 12.06.2024 | 32,84 | 33,00 | 31,93 | 32,22 | -1,90% | - |
| 11.06.2024 | 33,44 | 33,71 | 32,74 | 32,84 | -1,78% | 100,00 |
| 10.06.2024 | 34,48 | 34,52 | 33,01 | 33,44 | -3,37% | - |
| 07.06.2024 | 35,45 | 35,46 | 34,56 | 34,60 | -2,40% | 200,00 |
| 06.06.2024 | 35,71 | 35,75 | 35,27 | 35,45 | -0,83% | - |
| 05.06.2024 | 35,87 | 35,99 | 35,40 | 35,75 | -0,33% | - |
| 04.06.2024 | 36,46 | 36,50 | 35,63 | 35,87 | -1,74% | 2,00 |
| 03.06.2024 | 36,35 | 36,51 | 36,07 | 36,50 | 0,77% | - |
| 31.05.2024 | 35,73 | 36,22 | 35,64 | 36,22 | 1,50% | - |
| 30.05.2024 | 35,52 | 35,82 | 35,18 | 35,69 | 0,82% | - |
| 29.05.2024 | 35,98 | 36,02 | 35,40 | 35,40 | -1,61% | - |
| 28.05.2024 | 36,15 | 36,29 | 35,88 | 35,98 | -0,48% | - |
| 27.05.2024 | 35,74 | 36,16 | 35,70 | 36,15 | 1,15% | - |
| 24.05.2024 | 35,18 | 35,78 | 35,00 | 35,74 | 1,61% | - |
| 23.05.2024 | 35,51 | 35,55 | 35,11 | 35,18 | -0,48% | - |
| 22.05.2024 | 35,68 | 35,69 | 35,16 | 35,35 | -0,94% | - |
| 21.05.2024 | 35,82 | 35,87 | 35,41 | 35,68 | -0,38% | - |
| 20.05.2024 | 35,50 | 36,13 | 35,46 | 35,82 | 0,90% | 2,00 |
| 17.05.2024 | 35,76 | 35,86 | 35,42 | 35,50 | -0,85% | 3,00 |
| 16.05.2024 | 36,39 | 36,48 | 35,79 | 35,80 | -1,61% | 2,00 |
| 15.05.2024 | 36,15 | 36,52 | 36,10 | 36,39 | 0,65% | - |
| 14.05.2024 | 36,27 | 36,38 | 35,94 | 36,15 | -0,32% | 100,00 |
| 13.05.2024 | 35,93 | 36,31 | 35,92 | 36,27 | 1,04% | - |
| 10.05.2024 | 35,89 | 36,11 | 35,86 | 35,89 | -0,11% | 4,00 |
| 09.05.2024 | 35,21 | 35,95 | 35,14 | 35,93 | 1,94% | - |
| 08.05.2024 | 34,79 | 35,48 | 34,79 | 35,25 | 1,19% | - |
| 07.05.2024 | 35,44 | 35,48 | 33,53 | 34,83 | -1,71% | 102,00 |
| 06.05.2024 | 35,22 | 35,48 | 35,01 | 35,44 | 0,62% | 50,00 |
| 03.05.2024 | 34,91 | 35,26 | 34,87 | 35,22 | 0,77% | - |
| 02.05.2024 | 34,53 | 34,99 | 34,43 | 34,95 | 1,33% | 4,00 |
| 30.04.2024 | 34,64 | 35,14 | 34,41 | 34,49 | -5,71% | - |
| 29.04.2024 | 36,28 | 36,83 | 36,28 | 36,58 | 0,81% | - |
| 26.04.2024 | 36,04 | 36,47 | 35,95 | 36,28 | 0,19% | - |
| 25.04.2024 | 36,44 | 36,53 | 35,66 | 36,21 | -0,51% | - |
| 24.04.2024 | 36,75 | 36,93 | 36,35 | 36,40 | -1,09% | - |
| 23.04.2024 | 36,28 | 36,81 | 36,27 | 36,80 | 1,43% | 4,00 |
| 22.04.2024 | 36,23 | 36,41 | 36,06 | 36,28 | 0,61% | - |
| 19.04.2024 | 35,95 | 36,18 | 35,48 | 36,06 | 0,31% | 20,00 |