98,825€
-3,40%
Echtzeit-Aktienkurs BILFINGER SE O.N.
Bid:
Ask:
Aktienkurse zur BILFINGER SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 102,85 | 103,15 | 98,95 | 99,08 | -3,15% | 32,00 |
| 14.10.2025 | 103,10 | 103,10 | 101,00 | 102,30 | -0,24% | 126,00 |
| 13.10.2025 | 100,55 | 103,05 | 100,55 | 102,55 | 0,84% | 958,00 |
| 10.10.2025 | 104,50 | 104,85 | 100,00 | 101,70 | -2,02% | 140,00 |
| 09.10.2025 | 99,68 | 104,35 | 99,63 | 103,80 | 4,30% | 1.480,00 |
| 08.10.2025 | 99,33 | 100,55 | 98,63 | 99,53 | 0,18% | 1.871,00 |
| 07.10.2025 | 93,90 | 99,88 | 93,55 | 99,35 | 5,24% | 1.278,00 |
| 06.10.2025 | 94,53 | 95,20 | 93,38 | 94,40 | 0,08% | 970,00 |
| 03.10.2025 | 95,85 | 96,68 | 93,75 | 94,33 | -1,23% | 930,00 |
| 02.10.2025 | 93,15 | 96,15 | 92,88 | 95,50 | 2,61% | 318,00 |
| 01.10.2025 | 93,35 | 93,88 | 91,08 | 93,08 | 0,08% | 6,00 |
| 30.09.2025 | 92,65 | 93,60 | 92,08 | 93,00 | -0,29% | 473,00 |
| 29.09.2025 | 93,60 | 94,63 | 92,40 | 93,28 | 0,08% | 200,00 |
| 26.09.2025 | 92,33 | 93,85 | 92,23 | 93,20 | 1,03% | 401,00 |
| 25.09.2025 | 95,30 | 95,40 | 91,08 | 92,25 | -3,96% | 1.619,00 |
| 24.09.2025 | 96,75 | 97,80 | 95,93 | 96,05 | -0,57% | 133,00 |
| 23.09.2025 | 96,85 | 97,70 | 95,40 | 96,60 | -0,03% | 290,00 |
| 22.09.2025 | 96,43 | 97,23 | 96,10 | 96,63 | 0,65% | 517,00 |
| 19.09.2025 | 95,15 | 96,30 | 94,35 | 96,00 | 1,96% | 420,00 |
| 18.09.2025 | 94,15 | 97,35 | 93,20 | 94,15 | -0,16% | 912,00 |
| 17.09.2025 | 93,75 | 94,95 | 93,28 | 94,30 | 0,59% | 233,00 |
| 16.09.2025 | 95,40 | 95,58 | 93,68 | 93,75 | -1,68% | 93,00 |
| 15.09.2025 | 93,68 | 95,75 | 93,08 | 95,35 | 4,75% | 983,00 |
| 12.09.2025 | 91,20 | 91,73 | 90,93 | 91,03 | -0,22% | - |
| 11.09.2025 | 90,58 | 91,93 | 90,38 | 91,23 | -0,60% | 677,00 |
| 10.09.2025 | 92,00 | 92,70 | 91,60 | 91,78 | 0,38% | 16,00 |
| 09.09.2025 | 92,00 | 93,28 | 91,25 | 91,43 | -0,30% | 323,00 |
| 08.09.2025 | 91,53 | 93,45 | 91,45 | 91,70 | 0,19% | 392,00 |
| 05.09.2025 | 89,65 | 92,78 | 89,65 | 91,53 | 2,06% | 206,00 |
| 04.09.2025 | 89,95 | 90,00 | 88,33 | 89,68 | -0,25% | 1.082,00 |
| 03.09.2025 | 85,95 | 90,30 | 85,88 | 89,90 | 4,29% | 1.461,00 |
| 02.09.2025 | 87,80 | 88,00 | 84,88 | 86,20 | -1,79% | 2.311,00 |
| 01.09.2025 | 88,65 | 89,30 | 87,65 | 87,78 | -1,04% | 343,00 |
| 29.08.2025 | 88,65 | 89,88 | 87,48 | 88,70 | -0,08% | 2.700,00 |
| 28.08.2025 | 91,10 | 91,48 | 88,65 | 88,78 | -2,61% | 1.340,00 |
| 27.08.2025 | 92,10 | 92,28 | 90,03 | 91,15 | -1,03% | 325,00 |
| 26.08.2025 | 92,20 | 92,33 | 89,80 | 92,10 | -0,05% | 404,00 |
| 25.08.2025 | 90,95 | 92,55 | 90,60 | 92,15 | 1,32% | 232,00 |
| 22.08.2025 | 91,35 | 91,58 | 90,55 | 90,95 | -0,44% | 565,00 |
| 21.08.2025 | 91,40 | 91,65 | 90,70 | 91,35 | -0,16% | 515,00 |
| 20.08.2025 | 92,90 | 92,90 | 91,08 | 91,50 | -1,56% | 1.003,00 |
| 19.08.2025 | 93,65 | 94,83 | 92,05 | 92,95 | -0,72% | 2.379,00 |
| 18.08.2025 | 92,00 | 93,83 | 91,38 | 93,63 | 1,63% | 81,00 |
| 15.08.2025 | 95,63 | 96,08 | 90,13 | 92,13 | -3,58% | 1.424,00 |
| 14.08.2025 | 94,35 | 97,13 | 89,75 | 95,55 | 1,11% | 10.237,00 |
| 13.08.2025 | 97,75 | 98,00 | 93,00 | 94,50 | -3,35% | 1.538,00 |
| 12.08.2025 | 95,48 | 97,95 | 95,25 | 97,78 | 2,79% | 578,00 |
| 11.08.2025 | 95,35 | 95,63 | 93,25 | 95,13 | -0,24% | 437,00 |
| 08.08.2025 | 95,35 | 96,73 | 95,13 | 95,35 | 0,05% | 209,00 |
| 07.08.2025 | 94,35 | 95,83 | 94,23 | 95,30 | 1,03% | 1.500,00 |
| 06.08.2025 | 93,15 | 94,63 | 91,93 | 94,33 | 1,59% | 461,00 |
| 05.08.2025 | 93,18 | 93,88 | 92,45 | 92,85 | -0,30% | 410,00 |
| 04.08.2025 | 90,85 | 93,40 | 90,83 | 93,13 | 2,50% | 1.032,00 |
| 01.08.2025 | 94,75 | 94,75 | 89,43 | 90,85 | -4,12% | 1.858,00 |
| 31.07.2025 | 95,10 | 96,95 | 94,38 | 94,75 | -0,32% | 1.329,00 |
| 30.07.2025 | 94,45 | 95,50 | 93,95 | 95,05 | 0,58% | 1.574,00 |
| 29.07.2025 | 91,25 | 94,65 | 91,25 | 94,50 | 3,53% | 1.141,00 |
| 28.07.2025 | 92,40 | 94,00 | 91,00 | 91,28 | -1,27% | 1.206,00 |
| 25.07.2025 | 93,15 | 93,20 | 89,83 | 92,45 | -0,75% | 785,00 |
| 24.07.2025 | 93,80 | 93,98 | 92,40 | 93,15 | -0,69% | 201,00 |
| 23.07.2025 | 91,60 | 93,88 | 91,58 | 93,80 | 2,40% | 293,00 |
| 22.07.2025 | 95,33 | 95,33 | 90,70 | 91,60 | -3,91% | 3.941,00 |
| 21.07.2025 | 95,05 | 97,25 | 94,80 | 95,33 | 0,21% | 697,00 |
| 18.07.2025 | 95,75 | 96,60 | 94,73 | 95,13 | -0,60% | 2.232,00 |
| 17.07.2025 | 94,35 | 96,13 | 94,33 | 95,70 | 1,54% | 1.963,00 |
| 16.07.2025 | 94,25 | 95,28 | 93,50 | 94,25 | 0,03% | 1.052,00 |
| 15.07.2025 | 92,63 | 94,78 | 92,35 | 94,23 | 1,78% | 1.685,00 |
| 14.07.2025 | 91,98 | 93,03 | 91,25 | 92,58 | -0,56% | 2.207,00 |
| 11.07.2025 | 92,98 | 93,68 | 91,60 | 93,10 | 0,13% | 829,00 |
| 10.07.2025 | 93,58 | 94,10 | 92,13 | 92,98 | -0,64% | 1.115,00 |
| 09.07.2025 | 92,93 | 94,55 | 92,43 | 93,58 | 0,75% | 2.393,00 |
| 08.07.2025 | 90,80 | 93,50 | 90,60 | 92,88 | 2,40% | 3.839,00 |
| 07.07.2025 | 83,85 | 91,48 | 83,83 | 90,70 | 8,17% | 2.550,00 |
| 04.07.2025 | 81,50 | 83,93 | 0,00 | 83,85 | 2,88% | 2.917,00 |
| 03.07.2025 | 78,60 | 81,60 | 78,38 | 81,50 | 3,76% | 406,00 |
| 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 |