30,075€
-0,53%
Echtzeit-Aktienkurs Bouygues S.A.
Bid:
Ask:
Aktienkurse zur Bouygues S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2023 | 30,22 | 30,24 | 29,96 | 30,11 | -0,41% | - |
| 05.06.2023 | 30,44 | 30,67 | 30,18 | 30,24 | -0,59% | 3,00 |
| 02.06.2023 | 30,28 | 30,52 | 30,22 | 30,42 | 0,61% | 35,00 |
| 01.06.2023 | 30,11 | 30,32 | 29,95 | 30,23 | 0,45% | 2,00 |
| 31.05.2023 | 30,26 | 30,26 | 29,83 | 30,10 | -0,79% | - |
| 30.05.2023 | 30,50 | 30,70 | 30,13 | 30,34 | -0,49% | 3,00 |
| 29.05.2023 | 30,28 | 30,55 | 30,28 | 30,49 | 0,73% | 11,00 |
| 26.05.2023 | 30,24 | 30,40 | 29,86 | 30,27 | 0,05% | 998,00 |
| 25.05.2023 | 30,42 | 30,57 | 30,05 | 30,25 | -0,54% | 998,00 |
| 24.05.2023 | 30,48 | 30,72 | 30,29 | 30,42 | -0,30% | - |
| 23.05.2023 | 30,59 | 30,71 | 30,46 | 30,51 | -0,26% | 2.416,00 |
| 22.05.2023 | 31,00 | 31,01 | 30,52 | 30,59 | -1,39% | 2.416,00 |
| 19.05.2023 | 30,74 | 31,12 | 30,58 | 31,02 | 0,96% | - |
| 18.05.2023 | 30,72 | 30,83 | 30,57 | 30,72 | -0,05% | 2,00 |
| 17.05.2023 | 30,49 | 30,74 | 30,24 | 30,74 | 0,87% | 20,00 |
| 16.05.2023 | 31,92 | 31,92 | 30,42 | 30,47 | -4,69% | 150,00 |
| 15.05.2023 | 31,64 | 31,98 | 31,61 | 31,97 | 1,20% | - |
| 12.05.2023 | 31,59 | 31,88 | 31,48 | 31,59 | 0,14% | 20,00 |
| 11.05.2023 | 31,99 | 32,14 | 31,38 | 31,55 | -1,28% | 4,00 |
| 10.05.2023 | 32,12 | 32,23 | 31,79 | 31,96 | -0,50% | 10,00 |
| 09.05.2023 | 32,24 | 32,24 | 31,93 | 32,12 | -0,37% | 2,00 |
| 08.05.2023 | 31,66 | 32,25 | 31,50 | 32,24 | 1,77% | - |
| 05.05.2023 | 31,26 | 31,70 | 31,26 | 31,68 | 1,38% | - |
| 04.05.2023 | 31,35 | 31,45 | 31,13 | 31,25 | -0,19% | 500,00 |
| 03.05.2023 | 32,60 | 32,60 | 30,88 | 31,31 | -3,63% | 2,00 |
| 02.05.2023 | 33,23 | 33,26 | 32,31 | 32,49 | -2,29% | 10,00 |
| 28.04.2023 | 32,97 | 33,25 | 32,67 | 33,25 | 0,83% | - |
| 27.04.2023 | 32,64 | 32,97 | 32,51 | 32,97 | 1,07% | - |
| 26.04.2023 | 31,85 | 32,85 | 31,85 | 32,62 | 2,53% | 4,00 |
| 25.04.2023 | 32,43 | 32,48 | 31,81 | 31,82 | -2,05% | - |
| 24.04.2023 | 32,50 | 32,69 | 32,43 | 32,48 | -0,26% | - |
| 21.04.2023 | 32,58 | 32,71 | 32,43 | 32,57 | -0,11% | - |
| 20.04.2023 | 33,09 | 33,27 | 32,48 | 32,60 | -1,58% | 2,00 |
| 19.04.2023 | 32,73 | 33,21 | 32,71 | 33,13 | 1,08% | 2,00 |
| 18.04.2023 | 32,70 | 33,01 | 32,62 | 32,77 | 0,23% | 16,00 |
| 17.04.2023 | 32,16 | 32,70 | 32,16 | 32,70 | 1,71% | 6,00 |
| 14.04.2023 | 31,68 | 32,32 | 31,68 | 32,15 | 1,48% | 2,00 |
| 13.04.2023 | 31,73 | 31,92 | 31,50 | 31,68 | -0,11% | - |
| 12.04.2023 | 31,70 | 32,24 | 31,60 | 31,71 | 0,03% | - |
| 11.04.2023 | 31,53 | 31,94 | 31,51 | 31,70 | 0,68% | - |
| 06.04.2023 | 30,73 | 31,57 | 30,73 | 31,49 | 2,36% | 2,00 |
| 05.04.2023 | 31,08 | 31,37 | 30,68 | 30,76 | -1,01% | - |
| 04.04.2023 | 31,22 | 31,58 | 31,03 | 31,08 | -0,46% | - |
| 03.04.2023 | 30,98 | 31,37 | 30,98 | 31,22 | 0,69% | 2,00 |
| 31.03.2023 | 31,04 | 31,30 | 30,98 | 31,01 | -0,08% | - |
| 30.03.2023 | 30,91 | 31,35 | 30,89 | 31,03 | 0,55% | 2,00 |
| 29.03.2023 | 30,42 | 30,89 | 30,42 | 30,86 | 1,71% | 7,00 |
| 28.03.2023 | 30,49 | 30,74 | 30,30 | 30,34 | -0,43% | 2,00 |
| 27.03.2023 | 30,31 | 30,82 | 30,30 | 30,47 | 0,69% | 252,00 |
| 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% | - |