40,815€
-1,78%
Echtzeit-Aktienkurs Bouygues S.A.
Bid:
Ask:
Aktienkurse zur Bouygues S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 41,58 | 42,56 | 40,51 | 40,88 | -1,64% | 5,00 |
| 30.09.2026 | 43,04 | 43,04 | 41,50 | 41,56 | -2,53% | 18,00 |
| 29.09.2026 | 43,27 | 43,27 | 42,09 | 42,64 | -1,55% | 1,00 |
| 28.09.2026 | 43,19 | 43,49 | 42,99 | 43,31 | -0,21% | 3,00 |
| 25.09.2026 | 43,23 | 43,43 | 42,98 | 43,40 | 0,28% | - |
| 24.09.2026 | 43,12 | 43,40 | 42,84 | 43,28 | 0,21% | 2,00 |
| 23.09.2026 | 43,75 | 43,90 | 42,99 | 43,19 | -1,34% | 2,00 |
| 22.09.2026 | 43,63 | 44,14 | 43,45 | 43,77 | 0,30% | - |
| 21.09.2026 | 43,40 | 43,79 | 43,23 | 43,64 | 0,65% | 2,00 |
| 18.09.2026 | 44,76 | 44,81 | 43,23 | 43,36 | -3,03% | 2,00 |
| 17.09.2026 | 44,48 | 45,09 | 44,47 | 44,72 | 0,57% | - |
| 16.09.2026 | 43,81 | 44,85 | 43,81 | 44,46 | 1,67% | 20,00 |
| 15.09.2026 | 43,82 | 44,01 | 43,39 | 43,73 | -0,41% | 1,00 |
| 14.09.2026 | 43,72 | 44,00 | 43,38 | 43,91 | -0,03% | 1,00 |
| 11.09.2026 | 43,75 | 44,26 | 43,72 | 43,93 | 0,35% | - |
| 10.09.2026 | 44,06 | 44,34 | 43,71 | 43,77 | -0,75% | - |
| 09.09.2026 | 44,85 | 45,09 | 44,05 | 44,10 | -1,73% | - |
| 08.09.2026 | 44,82 | 45,23 | 44,72 | 44,88 | 0,15% | 5,00 |
| 07.09.2026 | 44,55 | 44,91 | 44,36 | 44,81 | 0,71% | - |
| 04.09.2026 | 44,20 | 44,62 | 43,78 | 44,50 | 0,61% | - |
| 03.09.2026 | 43,89 | 44,46 | 43,66 | 44,23 | 0,86% | 3,00 |
| 02.09.2026 | 44,21 | 44,58 | 43,61 | 43,85 | -0,80% | 5,00 |
| 01.09.2026 | 44,17 | 44,60 | 44,08 | 44,21 | 0,27% | - |
| 31.08.2026 | 43,81 | 44,54 | 43,81 | 44,09 | 0,15% | - |
| 28.08.2026 | 44,27 | 44,40 | 43,79 | 44,02 | 0,00% | - |
| 27.08.2026 | 45,79 | 45,88 | 43,39 | 44,02 | -3,60% | - |
| 26.08.2026 | 46,26 | 46,43 | 45,57 | 45,67 | -1,15% | 4,00 |
| 25.08.2026 | 45,92 | 46,41 | 45,92 | 46,20 | 0,51% | - |
| 24.08.2026 | 46,10 | 46,60 | 45,81 | 45,96 | -0,48% | - |
| 21.08.2026 | 46,44 | 46,92 | 46,11 | 46,18 | -0,35% | 31,00 |
| 20.08.2026 | 46,68 | 46,98 | 46,06 | 46,34 | -0,66% | - |
| 19.08.2026 | 46,55 | 47,09 | 46,46 | 46,65 | -0,17% | - |
| 18.08.2026 | 47,46 | 47,62 | 46,63 | 46,73 | -2,06% | 2,00 |
| 17.08.2026 | 47,70 | 47,98 | 47,18 | 47,72 | 0,04% | - |
| 14.08.2026 | 47,68 | 47,81 | 47,17 | 47,70 | -0,02% | 4,00 |
| 13.08.2026 | 47,76 | 47,91 | 47,31 | 47,71 | -0,06% | 52,00 |
| 12.08.2026 | 47,36 | 47,95 | 47,36 | 47,74 | 0,88% | - |
| 11.08.2026 | 48,36 | 48,40 | 47,27 | 47,32 | -1,86% | 3,00 |
| 10.08.2026 | 48,70 | 48,70 | 48,05 | 48,22 | -1,00% | 1,00 |
| 07.08.2026 | 49,17 | 49,26 | 48,55 | 48,70 | -0,91% | 16,00 |
| 06.08.2026 | 48,92 | 49,31 | 48,82 | 49,15 | 0,47% | 53,00 |
| 05.08.2026 | 49,49 | 49,65 | 48,42 | 48,92 | -1,12% | - |
| 04.08.2026 | 49,45 | 49,66 | 49,15 | 49,47 | 0,15% | - |
| 03.08.2026 | 48,84 | 50,10 | 48,84 | 49,40 | 1,02% | 1,00 |
| 31.07.2026 | 49,61 | 49,80 | 48,33 | 48,90 | -1,34% | 6,00 |
| 30.07.2026 | 46,05 | 49,79 | 45,97 | 49,56 | 7,20% | 2,00 |
| 29.07.2026 | 46,61 | 46,83 | 46,00 | 46,23 | -0,87% | - |
| 28.07.2026 | 46,97 | 47,57 | 46,33 | 46,64 | -1,09% | - |
| 27.07.2026 | 47,43 | 48,36 | 46,95 | 47,15 | -0,52% | - |
| 24.07.2026 | 47,86 | 48,02 | 47,33 | 47,40 | -1,12% | - |
| 23.07.2026 | 48,25 | 48,53 | 47,54 | 47,93 | -0,69% | - |
| 22.07.2026 | 47,84 | 48,39 | 47,62 | 48,27 | 0,95% | - |
| 21.07.2026 | 48,31 | 48,64 | 47,64 | 47,81 | -1,15% | 119,00 |
| 20.07.2026 | 47,80 | 48,68 | 47,54 | 48,37 | 1,32% | 42,00 |
| 17.07.2026 | 46,82 | 48,19 | 46,82 | 47,74 | 0,41% | 42,00 |
| 16.07.2026 | 48,42 | 48,58 | 47,51 | 47,54 | -1,61% | - |
| 15.07.2026 | 47,22 | 48,34 | 46,97 | 48,32 | 2,86% | - |
| 14.07.2026 | 46,51 | 47,35 | 46,33 | 46,98 | 0,79% | - |
| 13.07.2026 | 46,76 | 46,90 | 45,59 | 46,61 | -0,26% | - |
| 10.07.2026 | 46,69 | 46,92 | 46,39 | 46,73 | 0,13% | 2,00 |
| 09.07.2026 | 46,53 | 46,80 | 46,19 | 46,67 | 0,47% | 2,00 |
| 08.07.2026 | 46,94 | 46,94 | 45,69 | 46,45 | -1,08% | - |
| 07.07.2026 | 47,68 | 48,42 | 46,78 | 46,95 | -1,97% | - |
| 06.07.2026 | 48,04 | 48,20 | 47,66 | 47,90 | -0,11% | 262,00 |
| 03.07.2026 | 47,87 | 48,41 | 47,80 | 47,95 | 0,93% | 8,00 |
| 02.07.2026 | 47,44 | 47,93 | 47,10 | 47,51 | 0,35% | 2,00 |
| 01.07.2026 | 48,69 | 48,82 | 47,30 | 47,35 | -3,00% | - |
| 30.06.2026 | 49,02 | 49,19 | 48,36 | 48,81 | 0,04% | 1,00 |
| 29.06.2026 | 49,76 | 50,09 | 48,26 | 48,79 | -2,12% | 1,00 |
| 26.06.2026 | 50,02 | 50,52 | 49,36 | 49,85 | -0,19% | - |
| 25.06.2026 | 49,66 | 50,55 | 49,61 | 49,94 | 1,16% | - |
| 24.06.2026 | 49,98 | 50,09 | 49,26 | 49,37 | -1,26% | 1,00 |
| 23.06.2026 | 49,81 | 50,47 | 49,78 | 50,00 | -0,71% | 50,00 |
| 22.06.2026 | 50,11 | 50,49 | 49,75 | 50,35 | 0,30% | - |
| 19.06.2026 | 50,42 | 50,46 | 50,00 | 50,20 | -0,50% | - |
| 18.06.2026 | 50,05 | 50,88 | 50,00 | 50,45 | 1,00% | 1,00 |
| 17.06.2026 | 50,36 | 50,66 | 49,72 | 49,95 | -0,95% | 1,00 |
| 16.06.2026 | 50,75 | 50,87 | 50,35 | 50,43 | -0,61% | - |
| 15.06.2026 | 50,56 | 51,81 | 50,53 | 50,74 | 0,93% | 5,00 |
| 12.06.2026 | 50,15 | 50,57 | 49,88 | 50,27 | 0,56% | - |
| 11.06.2026 | 48,60 | 49,99 | 48,58 | 49,99 | 2,62% | 4,00 |
| 10.06.2026 | 48,39 | 49,47 | 48,39 | 48,72 | -0,03% | 1,00 |
| 09.06.2026 | 49,21 | 50,01 | 48,08 | 48,73 | -0,70% | - |
| 08.06.2026 | 49,33 | 49,75 | 48,86 | 49,08 | -1,37% | 1,00 |
| 05.06.2026 | 49,50 | 50,57 | 49,42 | 49,76 | -0,37% | 1,00 |
| 04.06.2026 | 49,50 | 50,21 | 48,87 | 49,94 | 0,75% | - |
| 03.06.2026 | 49,23 | 49,73 | 48,92 | 49,57 | 0,72% | 2,00 |
| 02.06.2026 | 49,91 | 50,22 | 49,20 | 49,22 | -1,31% | - |
| 01.06.2026 | 50,34 | 50,58 | 49,41 | 49,87 | -1,11% | 23,00 |
| 29.05.2026 | 50,35 | 51,03 | 50,10 | 50,43 | 0,58% | 1,00 |
| 28.05.2026 | 49,35 | 50,32 | 49,35 | 50,14 | -0,18% | - |
| 27.05.2026 | 50,09 | 50,56 | 49,95 | 50,23 | 0,36% | - |
| 26.05.2026 | 50,34 | 50,61 | 49,87 | 50,05 | -0,58% | 3,00 |
| 25.05.2026 | 50,40 | 50,51 | 49,67 | 50,34 | 2,16% | 2,00 |
| 22.05.2026 | 50,22 | 50,30 | 49,23 | 49,28 | -1,65% | - |
| 21.05.2026 | 50,28 | 50,57 | 49,69 | 50,10 | 0,36% | 1,00 |
| 20.05.2026 | 49,43 | 50,70 | 49,43 | 49,92 | 0,41% | 253,00 |
| 19.05.2026 | 49,92 | 50,49 | 49,63 | 49,72 | -0,63% | 1,00 |
| 18.05.2026 | 50,16 | 50,55 | 49,43 | 50,03 | -0,66% | 52,00 |
| 15.05.2026 | 51,31 | 51,84 | 50,26 | 50,36 | -2,25% | - |