78,550€
-0,73%
Echtzeit-Aktienkurs Bilfinger SE
Bid:
Ask:
Aktienkurse zur Bilfinger SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 79,10 | 79,33 | 77,53 | 78,55 | -0,73% | 185,00 |
| 01.07.2025 | 81,65 | 81,83 | 78,43 | 79,13 | -3,09% | - |
| 30.06.2025 | 79,68 | 81,68 | 79,68 | 81,65 | 2,54% | - |
| 27.06.2025 | 78,78 | 79,98 | 77,55 | 79,63 | 1,11% | - |
| 26.06.2025 | 78,85 | 79,40 | 77,78 | 78,75 | -0,13% | - |
| 25.06.2025 | 78,05 | 79,10 | 77,58 | 78,85 | 1,02% | - |
| 24.06.2025 | 76,60 | 78,50 | 75,85 | 78,05 | 2,33% | 837,00 |
| 23.06.2025 | 74,68 | 76,55 | 74,18 | 76,28 | 1,94% | 582,00 |
| 20.06.2025 | 73,48 | 75,78 | 73,48 | 74,83 | 1,91% | 400,00 |
| 19.06.2025 | 75,10 | 75,35 | 73,35 | 73,43 | -2,36% | 619,00 |
| 18.06.2025 | 74,20 | 75,48 | 74,05 | 75,20 | 1,35% | 59,00 |
| 17.06.2025 | 74,75 | 75,63 | 73,50 | 74,20 | -0,93% | 720,00 |
| 16.06.2025 | 74,93 | 75,90 | 74,55 | 74,90 | 0,00% | 290,00 |
| 13.06.2025 | 74,45 | 75,45 | 71,98 | 74,90 | -0,73% | 1.028,00 |
| 12.06.2025 | 76,65 | 77,23 | 75,25 | 75,45 | -1,57% | 915,00 |
| 11.06.2025 | 75,40 | 77,08 | 75,35 | 76,65 | 1,39% | 263,00 |
| 10.06.2025 | 78,80 | 79,10 | 75,48 | 75,60 | -4,12% | 653,00 |
| 09.06.2025 | 79,40 | 79,43 | 77,80 | 78,85 | -0,69% | 267,00 |
| 06.06.2025 | 79,25 | 79,78 | 78,48 | 79,40 | 0,19% | 300,00 |
| 05.06.2025 | 78,63 | 80,10 | 78,53 | 79,25 | 0,73% | 1.562,00 |
| 04.06.2025 | 79,80 | 80,00 | 77,88 | 78,68 | -1,38% | 270,00 |
| 03.06.2025 | 78,73 | 79,88 | 77,98 | 79,78 | 1,21% | 595,00 |
| 02.06.2025 | 78,30 | 78,90 | 77,25 | 78,83 | 0,67% | 1.391,00 |
| 30.05.2025 | 77,83 | 79,25 | 77,50 | 78,30 | 0,61% | 376,00 |
| 29.05.2025 | 78,43 | 79,90 | 77,55 | 77,83 | -0,73% | 219,00 |
| 28.05.2025 | 80,05 | 80,75 | 77,80 | 78,40 | -2,09% | 959,00 |
| 27.05.2025 | 80,38 | 80,60 | 79,25 | 80,08 | -0,50% | 493,00 |
| 26.05.2025 | 78,10 | 80,95 | 77,48 | 80,48 | 3,91% | 3.667,00 |
| 23.05.2025 | 76,85 | 78,60 | 75,35 | 77,45 | 0,75% | 2.156,00 |
| 22.05.2025 | 74,90 | 77,10 | 74,80 | 76,88 | 2,74% | 601,00 |
| 21.05.2025 | 74,85 | 76,25 | 73,45 | 74,83 | -0,10% | 971,00 |
| 20.05.2025 | 74,40 | 75,18 | 73,15 | 74,90 | 0,67% | 822,00 |
| 19.05.2025 | 72,95 | 75,18 | 72,73 | 74,40 | 1,74% | 684,00 |
| 16.05.2025 | 72,45 | 74,45 | 72,20 | 73,13 | 0,86% | 178,00 |
| 15.05.2025 | 71,45 | 73,33 | 70,10 | 72,50 | -2,03% | 356,00 |
| 14.05.2025 | 74,85 | 79,18 | 72,73 | 74,00 | -1,20% | 998,00 |
| 13.05.2025 | 75,40 | 76,35 | 73,93 | 74,90 | -0,66% | 1.241,00 |
| 12.05.2025 | 76,15 | 76,98 | 74,10 | 75,40 | -1,02% | 1.622,00 |
| 09.05.2025 | 75,65 | 76,80 | 75,55 | 76,18 | 0,69% | 537,00 |
| 08.05.2025 | 75,38 | 76,50 | 74,50 | 75,65 | 0,77% | 550,00 |
| 07.05.2025 | 76,15 | 76,73 | 74,48 | 75,08 | -1,41% | 586,00 |
| 06.05.2025 | 76,73 | 76,95 | 72,98 | 76,15 | -0,75% | 2.868,00 |
| 05.05.2025 | 76,00 | 76,95 | 75,30 | 76,73 | 0,89% | 2.177,00 |
| 02.05.2025 | 75,45 | 76,10 | 74,18 | 76,05 | 1,54% | 896,00 |
| 30.04.2025 | 74,05 | 75,00 | 73,35 | 74,90 | 0,94% | 1.647,00 |
| 29.04.2025 | 72,95 | 74,25 | 72,70 | 74,20 | 1,71% | 618,00 |
| 28.04.2025 | 73,05 | 73,28 | 72,35 | 72,95 | -0,03% | 2.128,00 |
| 25.04.2025 | 71,60 | 73,50 | 71,48 | 72,98 | 1,99% | 1.548,00 |
| 24.04.2025 | 71,60 | 71,75 | 70,35 | 71,55 | -0,03% | 639,00 |
| 23.04.2025 | 71,40 | 71,85 | 69,60 | 71,58 | 1,52% | 896,00 |
| 22.04.2025 | 69,18 | 70,75 | 69,18 | 70,50 | 1,33% | 556,00 |
| 17.04.2025 | 69,50 | 69,93 | 68,35 | 69,58 | 1,31% | 905,00 |
| 16.04.2025 | 68,68 | 69,45 | 67,70 | 68,68 | -0,47% | 1.298,00 |
| 15.04.2025 | 65,38 | 69,38 | 65,28 | 69,00 | 5,54% | 1.743,00 |
| 14.04.2025 | 63,20 | 65,88 | 63,13 | 65,38 | 3,44% | 1.757,00 |
| 11.04.2025 | 62,90 | 63,78 | 61,48 | 63,20 | 0,48% | 246,00 |
| 10.04.2025 | 64,05 | 67,40 | 60,83 | 62,90 | -1,80% | 3.498,00 |
| 09.04.2025 | 59,18 | 64,55 | 58,98 | 64,05 | 6,88% | 835,00 |
| 08.04.2025 | 59,95 | 62,78 | 59,23 | 59,93 | -0,04% | 2.727,00 |
| 07.04.2025 | 58,05 | 61,70 | 54,10 | 59,95 | 3,36% | 6.346,00 |
| 04.04.2025 | 66,65 | 67,10 | 57,95 | 58,00 | -13,24% | 4.167,00 |
| 03.04.2025 | 66,55 | 67,50 | 64,75 | 66,85 | 0,07% | 932,00 |
| 02.04.2025 | 67,00 | 67,25 | 65,35 | 66,80 | -0,45% | 334,00 |
| 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 |