46,200€
-0,43%
Echtzeit-Aktienkurs Bilfinger SE
Bid:
Ask:
Aktienkurse zur Bilfinger SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 44,08 | 45,43 | 44,08 | 44,75 | 0,62% | 1.326,00 |
| 05.11.2024 | 43,65 | 45,10 | 43,55 | 44,48 | 1,77% | 150,00 |
| 04.11.2024 | 44,35 | 44,98 | 43,25 | 43,70 | -1,47% | 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 |