43,650€
-1,58%
Echtzeit-Aktienkurs Bilfinger SE
Bid:
Ask:
Aktienkurse zur Bilfinger SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 44,35 | 44,98 | 43,25 | 43,88 | -1,07% | 125,00 |
| 01.11.2024 | 44,20 | 44,63 | 44,15 | 44,35 | 0,23% | 188,00 |
| 31.10.2024 | 44,60 | 44,60 | 43,83 | 44,25 | -0,78% | 936,00 |
| 30.10.2024 | 44,63 | 45,30 | 44,50 | 44,60 | -0,28% | 799,00 |
| 29.10.2024 | 44,85 | 46,00 | 44,53 | 44,73 | -0,33% | 1.893,00 |
| 28.10.2024 | 44,38 | 44,95 | 43,90 | 44,88 | 1,13% | 3.327,00 |
| 25.10.2024 | 45,15 | 45,30 | 43,73 | 44,38 | -1,61% | 7.043,00 |
| 24.10.2024 | 49,70 | 49,70 | 41,73 | 45,10 | -9,16% | 8.178,00 |
| 23.10.2024 | 50,25 | 50,40 | 49,53 | 49,65 | -1,10% | 40,00 |
| 22.10.2024 | 50,80 | 50,85 | 49,58 | 50,20 | -0,99% | - |
| 21.10.2024 | 50,75 | 50,90 | 49,95 | 50,70 | -0,10% | 650,00 |
| 18.10.2024 | 50,95 | 51,30 | 50,50 | 50,75 | -0,49% | 160,00 |
| 17.10.2024 | 50,70 | 51,15 | 50,50 | 51,00 | 0,59% | 50,00 |
| 16.10.2024 | 50,30 | 50,80 | 50,10 | 50,70 | 0,80% | 390,00 |
| 15.10.2024 | 50,25 | 50,90 | 50,15 | 50,30 | 0,20% | 106,00 |
| 14.10.2024 | 50,55 | 50,55 | 49,53 | 50,20 | -0,59% | - |
| 11.10.2024 | 50,10 | 50,80 | 50,00 | 50,50 | 0,80% | 95,00 |
| 10.10.2024 | 50,30 | 50,45 | 49,80 | 50,10 | -0,40% | 80,00 |
| 09.10.2024 | 49,43 | 50,35 | 49,00 | 50,30 | 1,77% | - |
| 08.10.2024 | 49,18 | 49,48 | 48,85 | 49,43 | 0,46% | - |
| 07.10.2024 | 50,08 | 50,20 | 48,38 | 49,20 | -1,65% | 268,00 |
| 04.10.2024 | 48,93 | 50,40 | 48,90 | 50,03 | 2,25% | 240,00 |
| 03.10.2024 | 49,10 | 49,38 | 48,55 | 48,93 | -1,01% | - |
| 02.10.2024 | 48,68 | 49,75 | 48,58 | 49,43 | 1,54% | 370,00 |
| 01.10.2024 | 48,55 | 49,23 | 48,48 | 48,68 | 0,26% | 100,00 |
| 30.09.2024 | 48,05 | 48,70 | 47,90 | 48,55 | 1,15% | 307,00 |
| 27.09.2024 | 48,38 | 48,38 | 47,70 | 48,00 | -0,78% | 450,00 |
| 26.09.2024 | 47,55 | 48,78 | 47,55 | 48,38 | 1,74% | 106,00 |
| 25.09.2024 | 47,20 | 48,03 | 46,93 | 47,55 | 0,74% | 62,00 |
| 24.09.2024 | 47,98 | 48,05 | 47,08 | 47,20 | -1,26% | 320,00 |
| 23.09.2024 | 46,88 | 48,20 | 46,48 | 47,80 | 1,97% | 650,00 |
| 20.09.2024 | 47,18 | 47,38 | 46,55 | 46,88 | -0,69% | 100,00 |
| 19.09.2024 | 46,18 | 47,38 | 46,00 | 47,20 | 2,22% | 70,00 |
| 18.09.2024 | 45,75 | 46,58 | 45,63 | 46,18 | 0,93% | 170,00 |
| 17.09.2024 | 45,78 | 46,13 | 45,63 | 45,75 | -0,05% | 250,00 |
| 16.09.2024 | 45,98 | 46,05 | 45,63 | 45,78 | -0,44% | 14,00 |
| 13.09.2024 | 46,28 | 46,28 | 45,23 | 45,98 | -0,43% | 38,00 |
| 12.09.2024 | 46,13 | 46,45 | 45,28 | 46,18 | 0,05% | 120,00 |
| 11.09.2024 | 46,33 | 46,33 | 45,30 | 46,15 | -0,32% | - |
| 10.09.2024 | 45,70 | 46,33 | 45,15 | 46,30 | 1,31% | 367,00 |
| 09.09.2024 | 44,98 | 45,88 | 44,98 | 45,70 | 1,73% | 264,00 |
| 06.09.2024 | 45,75 | 46,05 | 44,75 | 44,93 | -1,80% | 170,00 |
| 05.09.2024 | 46,53 | 47,45 | 45,73 | 45,75 | -1,67% | 89,00 |
| 04.09.2024 | 45,83 | 46,58 | 45,43 | 46,53 | 1,20% | 30,00 |
| 03.09.2024 | 47,33 | 47,35 | 45,85 | 45,98 | -2,70% | 815,00 |
| 02.09.2024 | 47,30 | 47,45 | 46,55 | 47,25 | -0,11% | 300,00 |
| 30.08.2024 | 47,98 | 48,08 | 47,03 | 47,30 | -1,41% | 442,00 |
| 29.08.2024 | 47,50 | 48,15 | 47,45 | 47,98 | 1,00% | 879,00 |
| 28.08.2024 | 48,00 | 48,50 | 47,45 | 47,50 | -1,04% | 353,00 |
| 27.08.2024 | 47,93 | 48,03 | 47,63 | 48,00 | 0,21% | 206,00 |
| 26.08.2024 | 47,35 | 48,00 | 46,93 | 47,90 | 1,22% | 155,00 |
| 23.08.2024 | 47,58 | 48,00 | 47,25 | 47,33 | -0,42% | 690,00 |
| 22.08.2024 | 48,48 | 48,48 | 47,35 | 47,53 | -1,96% | 398,00 |
| 21.08.2024 | 48,53 | 48,98 | 48,15 | 48,48 | -0,10% | 162,00 |
| 20.08.2024 | 49,80 | 49,88 | 48,18 | 48,53 | -2,56% | 595,00 |
| 19.08.2024 | 49,60 | 50,25 | 49,10 | 49,80 | 0,40% | 80,00 |
| 16.08.2024 | 49,65 | 49,95 | 49,13 | 49,60 | -0,10% | 107,00 |
| 15.08.2024 | 48,70 | 49,90 | 48,58 | 49,65 | 1,95% | 350,00 |
| 14.08.2024 | 49,05 | 49,10 | 46,85 | 48,70 | -0,71% | 2.193,00 |
| 13.08.2024 | 48,28 | 51,35 | 48,28 | 49,05 | 1,61% | 1.652,00 |
| 12.08.2024 | 48,03 | 48,43 | 47,60 | 48,28 | 0,63% | 395,00 |
| 09.08.2024 | 47,43 | 48,08 | 47,23 | 47,98 | 0,95% | 921,00 |
| 08.08.2024 | 48,23 | 49,13 | 47,20 | 47,53 | -1,25% | 937,00 |
| 07.08.2024 | 48,48 | 48,70 | 48,13 | 48,13 | -0,52% | 1.012,00 |
| 06.08.2024 | 47,05 | 48,70 | 47,00 | 48,38 | 2,71% | 1.727,00 |
| 05.08.2024 | 48,25 | 48,33 | 45,15 | 47,10 | -3,09% | 1.720,00 |
| 02.08.2024 | 49,43 | 49,88 | 48,23 | 48,60 | -2,70% | 694,00 |
| 01.08.2024 | 51,90 | 52,05 | 49,80 | 49,95 | -3,76% | 215,00 |
| 31.07.2024 | 51,10 | 52,35 | 51,05 | 51,90 | 1,67% | 1.316,00 |
| 30.07.2024 | 50,00 | 51,45 | 49,90 | 51,05 | 2,10% | 430,00 |
| 29.07.2024 | 50,50 | 50,70 | 49,90 | 50,00 | -0,99% | 700,00 |
| 26.07.2024 | 49,38 | 50,60 | 49,30 | 50,50 | 2,28% | 461,00 |
| 25.07.2024 | 50,15 | 50,35 | 48,95 | 49,38 | -1,64% | 360,00 |
| 24.07.2024 | 50,40 | 50,90 | 49,98 | 50,20 | -0,79% | - |
| 23.07.2024 | 51,60 | 51,70 | 50,25 | 50,60 | -1,94% | 10,00 |
| 22.07.2024 | 52,05 | 52,15 | 51,30 | 51,60 | -0,86% | 633,00 |
| 19.07.2024 | 51,05 | 52,25 | 50,65 | 52,05 | 1,86% | 1.188,00 |
| 18.07.2024 | 49,80 | 51,40 | 49,78 | 51,10 | 2,61% | 1.271,00 |
| 17.07.2024 | 49,35 | 52,10 | 49,25 | 49,80 | 0,91% | 1.181,00 |
| 16.07.2024 | 48,88 | 49,60 | 48,60 | 49,35 | 0,97% | 142,00 |
| 15.07.2024 | 48,85 | 49,78 | 48,75 | 48,88 | 0,05% | - |
| 12.07.2024 | 48,78 | 49,25 | 48,38 | 48,85 | 0,15% | 80,00 |
| 11.07.2024 | 48,83 | 49,08 | 48,15 | 48,78 | -0,10% | 116,00 |
| 10.07.2024 | 48,43 | 49,05 | 48,25 | 48,83 | 0,83% | - |
| 09.07.2024 | 49,43 | 49,48 | 48,18 | 48,43 | -2,02% | 390,00 |
| 08.07.2024 | 49,05 | 49,55 | 48,70 | 49,43 | 0,76% | - |
| 05.07.2024 | 49,15 | 49,73 | 48,80 | 49,05 | -0,25% | 40,00 |
| 04.07.2024 | 49,23 | 49,65 | 48,50 | 49,18 | -0,10% | - |
| 03.07.2024 | 49,33 | 49,63 | 49,18 | 49,23 | -0,20% | 55,00 |
| 02.07.2024 | 49,78 | 49,78 | 49,08 | 49,33 | -0,90% | 10,00 |
| 01.07.2024 | 49,13 | 49,88 | 49,03 | 49,78 | 1,27% | 30,00 |
| 28.06.2024 | 49,25 | 49,53 | 48,95 | 49,15 | -0,25% | 1.357,00 |
| 27.06.2024 | 49,18 | 51,00 | 48,60 | 49,28 | 0,31% | 662,00 |
| 26.06.2024 | 49,98 | 50,20 | 49,05 | 49,13 | -1,70% | 915,00 |
| 25.06.2024 | 50,20 | 50,30 | 49,55 | 49,98 | -0,45% | 40,00 |
| 24.06.2024 | 49,53 | 50,45 | 49,08 | 50,20 | 1,31% | 737,00 |
| 21.06.2024 | 49,05 | 49,73 | 48,93 | 49,55 | 1,02% | 739,00 |
| 20.06.2024 | 49,00 | 49,58 | 48,73 | 49,05 | 0,10% | 609,00 |
| 19.06.2024 | 49,63 | 49,70 | 48,63 | 49,00 | -1,36% | 539,00 |
| 18.06.2024 | 48,00 | 49,85 | 48,00 | 49,68 | 3,38% | 489,00 |