66,500€
-0,89%
Echtzeit-Aktienkurs Bilfinger SE
Bid:
Ask:
Aktienkurse zur Bilfinger SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 67,00 | 67,25 | 65,35 | 66,60 | -0,75% | 272,00 |
| 01.04.2025 | 66,30 | 67,75 | 66,05 | 67,10 | 1,21% | 1.120,00 |
| 31.03.2025 | 67,30 | 67,30 | 64,95 | 66,30 | -1,34% | 2.839,00 |
| 28.03.2025 | 68,90 | 69,30 | 66,95 | 67,20 | -2,47% | 817,00 |
| 27.03.2025 | 68,80 | 69,65 | 68,35 | 68,90 | -0,36% | 179,00 |
| 26.03.2025 | 69,50 | 70,40 | 69,00 | 69,15 | -0,58% | 92,00 |
| 25.03.2025 | 68,80 | 69,70 | 67,95 | 69,55 | 1,09% | 1.956,00 |
| 24.03.2025 | 69,30 | 70,25 | 68,30 | 68,80 | -0,43% | 1.082,00 |
| 21.03.2025 | 69,05 | 69,90 | 67,25 | 69,10 | -0,36% | 1.703,00 |
| 20.03.2025 | 72,35 | 72,40 | 67,80 | 69,35 | -4,08% | 3.163,00 |
| 19.03.2025 | 73,95 | 74,45 | 70,90 | 72,30 | -1,63% | 3.284,00 |
| 18.03.2025 | 72,75 | 74,85 | 71,10 | 73,50 | 1,10% | 3.344,00 |
| 17.03.2025 | 71,65 | 74,95 | 70,30 | 72,70 | 1,04% | 6.998,00 |
| 14.03.2025 | 67,25 | 72,25 | 66,85 | 71,95 | 7,47% | 6.345,00 |
| 13.03.2025 | 69,55 | 69,55 | 66,10 | 66,95 | -3,60% | 1.494,00 |
| 12.03.2025 | 67,05 | 70,20 | 67,05 | 69,45 | 3,43% | 3.592,00 |
| 11.03.2025 | 65,35 | 67,30 | 65,30 | 67,15 | 3,07% | 2.712,00 |
| 10.03.2025 | 67,90 | 70,85 | 64,00 | 65,15 | -4,05% | 6.284,00 |
| 07.03.2025 | 71,10 | 71,70 | 64,75 | 67,90 | -5,23% | 4.768,00 |
| 06.03.2025 | 72,50 | 74,20 | 70,30 | 71,65 | -0,83% | 7.247,00 |
| 05.03.2025 | 64,95 | 73,95 | 64,95 | 72,25 | 11,24% | 17.005,00 |
| 04.03.2025 | 59,10 | 66,90 | 58,45 | 64,95 | 9,99% | 6.061,00 |
| 03.03.2025 | 55,90 | 59,35 | 55,80 | 59,05 | 6,01% | 4.364,00 |
| 28.02.2025 | 55,85 | 56,20 | 55,30 | 55,70 | -0,71% | 60,00 |
| 27.02.2025 | 56,70 | 57,00 | 55,95 | 56,10 | -1,06% | 650,00 |
| 26.02.2025 | 56,00 | 56,95 | 55,90 | 56,70 | 1,25% | 1.219,00 |
| 25.02.2025 | 55,35 | 56,35 | 54,80 | 56,00 | 1,08% | 556,00 |
| 24.02.2025 | 54,15 | 56,25 | 54,05 | 55,40 | 3,07% | 2.196,00 |
| 21.02.2025 | 54,10 | 54,35 | 53,35 | 53,75 | -0,65% | 915,00 |
| 20.02.2025 | 54,60 | 55,30 | 53,85 | 54,10 | -0,92% | 39,00 |
| 19.02.2025 | 56,25 | 56,55 | 54,05 | 54,60 | -2,85% | 1.166,00 |
| 18.02.2025 | 54,80 | 56,30 | 54,65 | 56,20 | 2,65% | 2.396,00 |
| 17.02.2025 | 53,70 | 55,25 | 52,90 | 54,75 | 1,77% | 1.545,00 |
| 14.02.2025 | 51,75 | 53,90 | 51,75 | 53,80 | 3,86% | 2.263,00 |
| 13.02.2025 | 51,00 | 52,60 | 50,10 | 51,80 | 1,77% | 2.023,00 |
| 12.02.2025 | 50,20 | 50,90 | 49,70 | 50,90 | 1,50% | 1.407,00 |
| 11.02.2025 | 49,50 | 50,20 | 49,35 | 50,15 | 1,31% | 1.004,00 |
| 10.02.2025 | 49,05 | 49,60 | 49,00 | 49,50 | 0,92% | 794,00 |
| 07.02.2025 | 49,20 | 49,35 | 48,85 | 49,05 | -0,36% | 156,00 |
| 06.02.2025 | 48,45 | 49,48 | 48,45 | 49,23 | 1,60% | 700,00 |
| 05.02.2025 | 48,50 | 48,65 | 48,00 | 48,45 | -0,41% | 150,00 |
| 04.02.2025 | 48,88 | 49,08 | 48,45 | 48,65 | -0,46% | 352,00 |
| 03.02.2025 | 49,65 | 49,75 | 48,25 | 48,88 | -1,86% | 340,00 |
| 31.01.2025 | 49,00 | 49,95 | 49,00 | 49,80 | 1,63% | 573,00 |
| 30.01.2025 | 47,98 | 49,18 | 47,50 | 49,00 | 2,30% | 374,00 |
| 29.01.2025 | 48,80 | 48,80 | 47,85 | 47,90 | -1,64% | 50,00 |
| 28.01.2025 | 48,40 | 48,75 | 48,18 | 48,70 | 0,52% | 320,00 |
| 27.01.2025 | 48,58 | 48,80 | 47,85 | 48,45 | -0,26% | 682,00 |
| 24.01.2025 | 49,20 | 49,60 | 48,15 | 48,58 | -1,27% | 650,00 |
| 23.01.2025 | 47,95 | 49,23 | 47,65 | 49,20 | 2,82% | 462,00 |
| 22.01.2025 | 47,18 | 48,08 | 47,03 | 47,85 | 1,38% | 535,00 |
| 21.01.2025 | 46,78 | 47,40 | 46,65 | 47,20 | 0,91% | - |
| 20.01.2025 | 46,35 | 47,15 | 46,28 | 46,78 | 0,92% | 52,00 |
| 17.01.2025 | 45,90 | 46,70 | 45,90 | 46,35 | 1,04% | 182,00 |
| 16.01.2025 | 45,70 | 46,15 | 45,38 | 45,88 | 0,16% | 180,00 |
| 15.01.2025 | 44,78 | 45,88 | 44,78 | 45,80 | 2,29% | 1.220,00 |
| 14.01.2025 | 44,88 | 45,13 | 44,53 | 44,78 | -0,17% | 41,00 |
| 13.01.2025 | 45,98 | 46,05 | 44,50 | 44,85 | -2,45% | 579,00 |
| 10.01.2025 | 46,33 | 46,65 | 45,75 | 45,98 | -0,76% | 997,00 |
| 09.01.2025 | 45,68 | 46,33 | 45,15 | 46,33 | 1,31% | 130,00 |
| 08.01.2025 | 45,90 | 46,08 | 45,15 | 45,73 | -0,38% | 962,00 |
| 07.01.2025 | 46,98 | 46,98 | 45,78 | 45,90 | -2,08% | 1.140,00 |
| 06.01.2025 | 45,90 | 46,95 | 45,75 | 46,88 | 2,12% | 841,00 |
| 03.01.2025 | 46,33 | 46,33 | 45,45 | 45,90 | -0,81% | 118,00 |
| 02.01.2025 | 46,03 | 46,45 | 45,60 | 46,28 | 0,49% | 450,00 |
| 30.12.2024 | 46,15 | 46,28 | 45,60 | 46,05 | 0,00% | 150,00 |
| 27.12.2024 | 46,65 | 46,80 | 45,93 | 46,05 | -1,29% | 120,00 |
| 23.12.2024 | 46,20 | 46,68 | 45,98 | 46,65 | 0,97% | 70,00 |
| 20.12.2024 | 46,28 | 46,60 | 45,70 | 46,20 | -0,43% | 565,00 |
| 19.12.2024 | 45,68 | 46,50 | 45,15 | 46,40 | 1,59% | 200,00 |
| 18.12.2024 | 46,65 | 46,93 | 45,58 | 45,68 | -2,14% | 91,00 |
| 17.12.2024 | 46,38 | 46,83 | 46,15 | 46,68 | 0,65% | 65,00 |
| 16.12.2024 | 47,28 | 47,40 | 45,95 | 46,38 | -1,90% | 472,00 |
| 13.12.2024 | 47,05 | 47,50 | 47,03 | 47,28 | 0,48% | 1.139,00 |
| 12.12.2024 | 47,73 | 48,13 | 46,73 | 47,05 | -1,41% | 350,00 |
| 11.12.2024 | 45,83 | 48,33 | 45,83 | 47,73 | 4,15% | 1.736,00 |
| 10.12.2024 | 45,25 | 46,25 | 44,95 | 45,83 | 1,33% | 786,00 |
| 09.12.2024 | 44,80 | 45,60 | 44,75 | 45,23 | 0,95% | 445,00 |
| 06.12.2024 | 44,68 | 45,05 | 44,43 | 44,80 | 0,28% | 781,00 |
| 05.12.2024 | 44,85 | 44,85 | 44,55 | 44,68 | -0,39% | 225,00 |
| 04.12.2024 | 44,40 | 44,98 | 44,40 | 44,85 | 0,96% | 160,00 |
| 03.12.2024 | 43,93 | 44,68 | 43,83 | 44,43 | 1,14% | 625,00 |
| 02.12.2024 | 43,48 | 43,93 | 43,38 | 43,93 | 0,57% | 100,00 |
| 29.11.2024 | 43,18 | 43,75 | 42,93 | 43,68 | 1,04% | 491,00 |
| 28.11.2024 | 42,43 | 43,33 | 42,43 | 43,23 | 1,89% | 415,00 |
| 27.11.2024 | 43,58 | 43,58 | 42,38 | 42,43 | -2,64% | 426,00 |
| 26.11.2024 | 44,25 | 44,45 | 43,23 | 43,58 | -1,86% | 366,00 |
| 25.11.2024 | 44,38 | 44,63 | 43,75 | 44,40 | 0,06% | 151,00 |
| 22.11.2024 | 44,85 | 45,10 | 43,85 | 44,38 | -0,95% | 90,00 |
| 21.11.2024 | 44,60 | 45,00 | 43,90 | 44,80 | 0,45% | 390,00 |
| 20.11.2024 | 44,53 | 45,55 | 44,35 | 44,60 | 0,56% | 650,00 |
| 19.11.2024 | 45,50 | 45,80 | 44,05 | 44,35 | -2,10% | 602,00 |
| 18.11.2024 | 44,85 | 45,63 | 44,40 | 45,30 | 1,00% | 1.558,00 |
| 15.11.2024 | 46,08 | 46,28 | 44,68 | 44,85 | -2,66% | 625,00 |
| 14.11.2024 | 45,10 | 46,25 | 44,05 | 46,08 | 2,05% | 1.651,00 |
| 13.11.2024 | 44,80 | 45,58 | 44,75 | 45,15 | 0,50% | 1.525,00 |
| 12.11.2024 | 46,30 | 46,70 | 44,93 | 44,93 | -3,07% | 3.518,00 |
| 11.11.2024 | 45,38 | 46,78 | 45,38 | 46,35 | 2,21% | 561,00 |
| 08.11.2024 | 45,53 | 46,00 | 45,05 | 45,35 | -0,38% | 1.348,00 |
| 07.11.2024 | 44,68 | 45,63 | 44,63 | 45,53 | 1,73% | 981,00 |