32,530€
1,40%
Echtzeit-Aktienkurs BOUYGUES SA INH. EO 1
Bid:
Ask:
Aktienkurse zur BOUYGUES SA INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.04.2024 | 36,14 | 36,42 | 35,91 | 35,95 | -0,54% | 2,00 |
| 17.04.2024 | 36,00 | 36,55 | 35,72 | 36,14 | 0,40% | 30,00 |
| 16.04.2024 | 35,98 | 36,11 | 35,65 | 36,00 | 0,18% | - |
| 15.04.2024 | 35,71 | 36,30 | 35,71 | 35,93 | 0,76% | - |
| 12.04.2024 | 35,86 | 36,17 | 35,63 | 35,66 | -0,56% | - |
| 11.04.2024 | 36,07 | 36,25 | 35,58 | 35,86 | -0,46% | 100,00 |
| 10.04.2024 | 36,50 | 36,66 | 35,95 | 36,03 | -1,40% | - |
| 09.04.2024 | 36,89 | 36,89 | 36,37 | 36,54 | -0,96% | - |
| 08.04.2024 | 36,48 | 37,02 | 36,40 | 36,89 | 1,12% | - |
| 05.04.2024 | 37,36 | 37,49 | 36,39 | 36,48 | -2,36% | - |
| 04.04.2024 | 37,90 | 38,12 | 37,22 | 37,36 | -1,48% | 120,00 |
| 03.04.2024 | 37,77 | 37,96 | 37,50 | 37,92 | 0,17% | - |
| 02.04.2024 | 37,88 | 38,26 | 37,72 | 37,86 | -0,07% | 4,00 |
| 28.03.2024 | 38,09 | 38,24 | 37,81 | 37,88 | -0,46% | - |
| 27.03.2024 | 37,59 | 38,12 | 37,59 | 38,06 | 1,24% | 2,00 |
| 26.03.2024 | 37,62 | 37,80 | 37,47 | 37,59 | -0,08% | - |
| 25.03.2024 | 37,78 | 37,84 | 37,47 | 37,62 | -0,41% | - |
| 22.03.2024 | 38,01 | 38,17 | 37,77 | 37,78 | -0,62% | 2,00 |
| 21.03.2024 | 38,30 | 38,30 | 37,83 | 38,01 | -0,39% | - |
| 20.03.2024 | 37,41 | 38,16 | 37,33 | 38,16 | 2,02% | - |
| 19.03.2024 | 37,62 | 37,66 | 37,34 | 37,41 | -0,57% | - |
| 18.03.2024 | 37,38 | 37,74 | 37,21 | 37,62 | 0,76% | - |
| 15.03.2024 | 36,98 | 37,60 | 36,92 | 37,34 | 0,97% | - |
| 14.03.2024 | 36,97 | 37,15 | 36,82 | 36,98 | 0,03% | 11.564,00 |
| 13.03.2024 | 37,12 | 37,22 | 36,90 | 36,97 | -0,52% | - |
| 12.03.2024 | 37,02 | 37,25 | 36,85 | 37,16 | 0,38% | 702,00 |
| 11.03.2024 | 36,45 | 37,04 | 36,36 | 37,02 | 1,44% | - |
| 08.03.2024 | 36,44 | 36,75 | 36,35 | 36,50 | 0,16% | 40,00 |
| 07.03.2024 | 36,18 | 36,69 | 35,97 | 36,44 | 0,58% | 2,00 |
| 06.03.2024 | 36,30 | 36,62 | 36,14 | 36,23 | -0,33% | - |