30,260€
-2,65%
Echtzeit-Aktienkurs Bouygues S.A.
Bid:
Ask:
Aktienkurse zur Bouygues S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 31,09 | 31,12 | 30,19 | 30,26 | -2,65% | 3,00 |
| 23.03.2023 | 31,30 | 31,59 | 30,70 | 31,09 | -0,43% | 27,00 |
| 22.03.2023 | 31,82 | 31,84 | 31,08 | 31,22 | -1,98% | - |
| 21.03.2023 | 31,50 | 32,08 | 31,45 | 31,85 | 2,10% | 4,00 |
| 20.03.2023 | 30,73 | 31,35 | 30,54 | 31,20 | 0,47% | 3,00 |
| 17.03.2023 | 31,63 | 31,89 | 30,78 | 31,05 | -1,77% | - |
| 16.03.2023 | 31,72 | 31,82 | 31,07 | 31,61 | -0,25% | - |
| 15.03.2023 | 31,77 | 31,95 | 31,03 | 31,69 | -0,22% | 4,00 |
| 14.03.2023 | 31,44 | 32,05 | 31,35 | 31,76 | 0,97% | 2,00 |
| 13.03.2023 | 31,95 | 32,33 | 31,26 | 31,46 | -1,04% | 23,00 |
| 10.03.2023 | 31,93 | 32,22 | 31,77 | 31,79 | -0,78% | - |
| 09.03.2023 | 32,61 | 32,72 | 32,04 | 32,04 | -1,85% | 2,00 |
| 08.03.2023 | 32,21 | 32,83 | 32,21 | 32,64 | 1,27% | - |
| 07.03.2023 | 32,51 | 32,71 | 32,14 | 32,23 | -0,85% | - |
| 06.03.2023 | 32,61 | 32,85 | 32,50 | 32,51 | -0,35% | 60,00 |
| 03.03.2023 | 32,64 | 32,75 | 32,45 | 32,62 | -0,05% | 62,00 |
| 02.03.2023 | 32,36 | 32,70 | 32,18 | 32,64 | 0,69% | 3,00 |
| 01.03.2023 | 31,94 | 32,80 | 31,94 | 32,41 | 1,65% | 117,00 |
| 28.02.2023 | 32,23 | 32,30 | 31,85 | 31,89 | -0,78% | 137,00 |
| 27.02.2023 | 32,13 | 32,53 | 32,11 | 32,14 | 0,02% | 30,00 |
| 24.02.2023 | 32,08 | 32,52 | 31,87 | 32,13 | 0,11% | 303,00 |
| 23.02.2023 | 31,66 | 32,61 | 31,66 | 32,10 | 1,53% | - |
| 22.02.2023 | 31,06 | 31,66 | 30,81 | 31,61 | 1,77% | - |
| 21.02.2023 | 31,41 | 31,43 | 31,06 | 31,06 | -1,10% | 2,00 |
| 20.02.2023 | 31,77 | 31,92 | 31,30 | 31,41 | -1,07% | - |
| 17.02.2023 | 31,56 | 31,86 | 31,39 | 31,75 | 0,41% | - |
| 16.02.2023 | 31,72 | 32,04 | 31,59 | 31,62 | -0,27% | 5,00 |
| 15.02.2023 | 30,89 | 31,77 | 30,85 | 31,70 | 2,27% | 89,00 |
| 14.02.2023 | 30,75 | 31,06 | 30,74 | 31,00 | 0,81% | - |
| 13.02.2023 | 30,55 | 30,81 | 30,43 | 30,75 | 0,52% | 2,00 |
| 10.02.2023 | 30,51 | 30,59 | 30,00 | 30,59 | 0,23% | - |
| 09.02.2023 | 30,59 | 31,02 | 30,49 | 30,52 | -0,03% | 2,00 |
| 08.02.2023 | 30,44 | 30,73 | 30,42 | 30,53 | 0,28% | 100,00 |
| 07.02.2023 | 30,35 | 30,46 | 30,17 | 30,44 | 0,59% | 3,00 |
| 06.02.2023 | 30,55 | 30,72 | 30,21 | 30,26 | -1,14% | 3,00 |
| 03.02.2023 | 30,97 | 31,00 | 30,55 | 30,61 | -1,21% | - |
| 02.02.2023 | 30,75 | 31,11 | 30,56 | 30,99 | 0,70% | 30,00 |
| 01.02.2023 | 30,27 | 30,85 | 30,05 | 30,77 | 1,70% | 413,00 |
| 31.01.2023 | 30,11 | 30,44 | 30,11 | 30,26 | 0,40% | 4,00 |
| 30.01.2023 | 30,11 | 30,46 | 30,07 | 30,14 | -0,10% | - |
| 27.01.2023 | 30,21 | 30,46 | 30,09 | 30,17 | -0,03% | 35,00 |
| 26.01.2023 | 30,20 | 30,30 | 30,03 | 30,18 | 0,28% | 2,00 |
| 25.01.2023 | 30,13 | 30,33 | 29,93 | 30,09 | 0,05% | - |
| 24.01.2023 | 29,90 | 30,22 | 29,77 | 30,08 | 0,94% | - |
| 23.01.2023 | 29,84 | 30,05 | 29,71 | 29,80 | -0,08% | 3,00 |
| 20.01.2023 | 29,67 | 29,96 | 29,64 | 29,82 | 0,88% | 2,00 |
| 19.01.2023 | 29,92 | 30,05 | 29,29 | 29,56 | -1,25% | 41,00 |
| 18.01.2023 | 30,15 | 30,33 | 29,94 | 29,94 | -0,28% | 33,00 |
| 17.01.2023 | 30,13 | 30,35 | 29,93 | 30,02 | -0,38% | - |
| 16.01.2023 | 30,00 | 30,33 | 29,92 | 30,14 | 0,40% | 4,00 |
| 13.01.2023 | 30,61 | 31,03 | 29,56 | 30,02 | -3,16% | - |
| 12.01.2023 | 30,59 | 31,06 | 30,53 | 31,00 | 1,47% | - |
| 11.01.2023 | 30,54 | 30,75 | 30,35 | 30,55 | 0,20% | 2,00 |
| 10.01.2023 | 30,12 | 30,51 | 30,12 | 30,49 | 1,16% | 2,00 |
| 09.01.2023 | 29,91 | 30,50 | 29,90 | 30,14 | 0,87% | 2,00 |
| 06.01.2023 | 29,53 | 29,91 | 29,53 | 29,88 | 1,44% | - |
| 05.01.2023 | 29,14 | 29,62 | 29,11 | 29,45 | 0,98% | 2,00 |
| 04.01.2023 | 28,67 | 29,37 | 28,66 | 29,17 | 2,17% | 6.462,00 |
| 03.01.2023 | 28,35 | 28,79 | 28,31 | 28,55 | 0,25% | 7,00 |
| 02.01.2023 | 27,96 | 28,57 | 27,96 | 28,48 | 1,39% | 11,00 |
| 30.12.2022 | 28,41 | 28,44 | 28,08 | 28,09 | -1,04% | 140,00 |
| 29.12.2022 | 28,03 | 28,50 | 28,03 | 28,38 | 1,25% | 24,00 |
| 28.12.2022 | 28,36 | 28,50 | 27,95 | 28,03 | -1,15% | 2,00 |
| 27.12.2022 | 28,53 | 28,75 | 28,34 | 28,36 | -0,23% | 8,00 |
| 23.12.2022 | 28,35 | 28,62 | 28,27 | 28,42 | 0,74% | - |
| 22.12.2022 | 28,31 | 28,50 | 28,05 | 28,21 | 0,34% | - |
| 21.12.2022 | 28,04 | 28,24 | 27,74 | 28,12 | 0,99% | 60,00 |
| 20.12.2022 | 27,72 | 27,95 | 27,55 | 27,84 | 0,13% | 35,00 |
| 19.12.2022 | 28,23 | 28,39 | 27,76 | 27,81 | -1,47% | 283,00 |
| 16.12.2022 | 28,78 | 28,78 | 27,99 | 28,22 | -1,33% | 115,00 |
| 15.12.2022 | 28,88 | 29,12 | 28,41 | 28,60 | -0,59% | 2,00 |
| 14.12.2022 | 29,16 | 29,30 | 28,75 | 28,77 | -1,32% | - |
| 13.12.2022 | 29,22 | 29,49 | 28,93 | 29,16 | -0,22% | 8,00 |
| 12.12.2022 | 29,18 | 29,46 | 29,10 | 29,22 | 0,09% | - |
| 09.12.2022 | 29,14 | 29,53 | 29,11 | 29,20 | 0,26% | 4,00 |
| 08.12.2022 | 29,51 | 29,63 | 29,02 | 29,12 | -1,19% | - |
| 07.12.2022 | 29,47 | 29,66 | 29,30 | 29,47 | 0,02% | 2,00 |
| 06.12.2022 | 28,91 | 29,63 | 28,91 | 29,47 | 1,87% | 6,00 |
| 05.12.2022 | 29,73 | 29,73 | 28,39 | 28,93 | -3,10% | 692,00 |
| 02.12.2022 | 29,72 | 29,96 | 29,57 | 29,85 | 0,52% | - |
| 01.12.2022 | 29,74 | 30,02 | 29,59 | 29,70 | -0,10% | 4,00 |
| 30.11.2022 | 29,87 | 29,92 | 29,31 | 29,73 | 0,00% | 2,00 |
| 29.11.2022 | 29,51 | 29,80 | 29,27 | 29,73 | 1,00% | - |
| 28.11.2022 | 29,72 | 29,78 | 29,43 | 29,43 | -1,16% | - |
| 25.11.2022 | 29,75 | 29,87 | 29,65 | 29,78 | 0,08% | 102,00 |
| 24.11.2022 | 29,37 | 29,81 | 29,37 | 29,75 | 1,31% | 2,00 |
| 23.11.2022 | 29,48 | 29,63 | 29,29 | 29,37 | -0,03% | 2,00 |
| 22.11.2022 | 29,29 | 29,60 | 29,27 | 29,38 | 0,20% | - |
| 21.11.2022 | 28,79 | 29,44 | 28,79 | 29,32 | 1,74% | 2,00 |
| 18.11.2022 | 28,50 | 29,25 | 28,37 | 28,82 | 1,16% | 2,00 |
| 17.11.2022 | 30,39 | 30,64 | 28,27 | 28,49 | -6,13% | 612,00 |
| 16.11.2022 | 30,46 | 30,83 | 30,19 | 30,35 | -0,18% | - |
| 15.11.2022 | 30,60 | 30,86 | 30,22 | 30,40 | 0,26% | 2,00 |
| 14.11.2022 | 30,39 | 30,74 | 30,31 | 30,32 | -0,02% | - |
| 11.11.2022 | 30,40 | 30,55 | 30,10 | 30,33 | 0,03% | 4,00 |
| 10.11.2022 | 29,86 | 30,40 | 29,85 | 30,32 | 1,92% | - |
| 09.11.2022 | 29,64 | 30,07 | 29,64 | 29,75 | 0,27% | - |
| 08.11.2022 | 29,76 | 30,02 | 29,51 | 29,67 | 0,08% | 2,00 |
| 07.11.2022 | 29,45 | 29,90 | 29,41 | 29,64 | 0,56% | 6,00 |
| 04.11.2022 | 29,23 | 29,66 | 28,87 | 29,48 | 1,59% | - |