54,350€
-0,64%
Echtzeit-Aktienkurs Bilfinger SE
Bid:
Ask:
Aktienkurse zur Bilfinger SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 54,43 | 54,68 | 54,25 | 54,25 | -0,82% | 400,00 |
| 14.10.2026 | 55,08 | 55,75 | 54,68 | 54,70 | -0,09% | 672,00 |
| 13.10.2026 | 55,88 | 56,10 | 54,23 | 54,75 | -1,71% | 1.055,00 |
| 12.10.2026 | 56,20 | 56,73 | 55,08 | 55,70 | 1,64% | 607,00 |
| 09.10.2026 | 54,50 | 55,15 | 54,30 | 54,80 | 0,27% | 1.198,00 |
| 08.10.2026 | 55,28 | 55,28 | 54,08 | 54,65 | -2,50% | 931,00 |
| 07.10.2026 | 57,35 | 57,55 | 55,90 | 56,05 | -2,61% | 428,00 |
| 06.10.2026 | 56,78 | 57,80 | 56,55 | 57,55 | 1,63% | 254,00 |
| 05.10.2026 | 56,63 | 57,00 | 56,05 | 56,63 | 0,27% | 2.142,00 |
| 02.10.2026 | 56,13 | 56,90 | 55,93 | 56,48 | 0,40% | 533,00 |
| 01.10.2026 | 56,20 | 56,85 | 55,23 | 56,25 | 0,18% | 1.807,00 |
| 30.09.2026 | 56,40 | 57,30 | 56,05 | 56,15 | -0,22% | 573,00 |
| 29.09.2026 | 56,68 | 57,05 | 55,65 | 56,28 | -0,75% | 312,00 |
| 28.09.2026 | 56,03 | 57,00 | 55,35 | 56,70 | 1,61% | 1.264,00 |
| 25.09.2026 | 55,85 | 57,05 | 55,35 | 55,80 | -0,93% | 1.522,00 |
| 24.09.2026 | 56,78 | 58,00 | 56,30 | 56,33 | -0,75% | 1.643,00 |
| 23.09.2026 | 57,48 | 58,15 | 56,30 | 56,75 | -1,09% | 2.442,00 |
| 22.09.2026 | 56,53 | 58,15 | 56,00 | 57,38 | 1,55% | 2.048,00 |
| 21.09.2026 | 57,70 | 59,15 | 55,58 | 56,50 | -1,87% | 3.414,00 |
| 18.09.2026 | 59,98 | 59,98 | 57,43 | 57,58 | -3,15% | 10.187,00 |
| 17.09.2026 | 72,08 | 76,48 | 56,68 | 59,45 | -21,57% | 26.648,00 |
| 16.09.2026 | 75,05 | 76,10 | 73,95 | 75,80 | 1,37% | 341,00 |
| 15.09.2026 | 72,63 | 75,25 | 72,50 | 74,78 | 1,80% | 1.213,00 |
| 14.09.2026 | 75,53 | 76,00 | 73,33 | 73,45 | -3,36% | 925,00 |
| 11.09.2026 | 74,53 | 76,08 | 74,45 | 76,00 | 1,81% | 1.395,00 |
| 10.09.2026 | 80,65 | 80,98 | 74,53 | 74,65 | -6,92% | 2.145,00 |
| 09.09.2026 | 81,25 | 81,98 | 80,13 | 80,20 | -1,32% | 21,00 |
| 08.09.2026 | 81,88 | 81,88 | 80,68 | 81,28 | -1,40% | 361,00 |
| 07.09.2026 | 82,33 | 82,65 | 81,75 | 82,43 | -0,18% | 50,00 |
| 04.09.2026 | 81,70 | 82,93 | 81,45 | 82,58 | 1,07% | 288,00 |
| 03.09.2026 | 80,68 | 82,40 | 80,23 | 81,70 | 0,93% | 401,00 |
| 02.09.2026 | 81,13 | 81,65 | 80,38 | 80,95 | -0,67% | 798,00 |
| 01.09.2026 | 83,83 | 83,95 | 80,28 | 81,50 | -2,42% | 955,00 |
| 31.08.2026 | 84,75 | 85,05 | 83,50 | 83,53 | -1,59% | 754,00 |
| 28.08.2026 | 84,60 | 86,20 | 84,25 | 84,88 | 1,19% | 595,00 |
| 27.08.2026 | 80,28 | 84,20 | 80,28 | 83,88 | 6,44% | 2.707,00 |
| 26.08.2026 | 76,75 | 78,83 | 76,38 | 78,80 | 4,68% | 183,00 |
| 25.08.2026 | 74,10 | 76,00 | 73,85 | 75,28 | 0,64% | 486,00 |
| 24.08.2026 | 75,30 | 75,30 | 74,45 | 74,80 | -1,55% | 613,00 |
| 21.08.2026 | 74,78 | 76,73 | 74,33 | 75,98 | 1,71% | 464,00 |
| 20.08.2026 | 74,70 | 74,95 | 74,20 | 74,70 | 0,37% | 161,00 |
| 19.08.2026 | 75,38 | 75,38 | 73,98 | 74,43 | -1,39% | 2.197,00 |
| 18.08.2026 | 75,60 | 77,13 | 75,25 | 75,48 | -0,72% | 1.991,00 |
| 17.08.2026 | 77,05 | 77,63 | 75,75 | 76,03 | -2,38% | 950,00 |
| 14.08.2026 | 77,35 | 78,88 | 77,33 | 77,88 | 0,68% | 255,00 |
| 13.08.2026 | 76,25 | 78,18 | 75,55 | 77,35 | 1,31% | 1.574,00 |
| 12.08.2026 | 80,70 | 81,50 | 72,80 | 76,35 | -5,54% | 3.900,00 |
| 11.08.2026 | 79,70 | 81,38 | 78,75 | 80,83 | 1,60% | 819,00 |
| 10.08.2026 | 81,13 | 81,95 | 78,75 | 79,55 | -1,97% | 1.364,00 |
| 07.08.2026 | 81,60 | 82,60 | 80,83 | 81,15 | -0,64% | 222,00 |
| 06.08.2026 | 82,13 | 82,53 | 81,30 | 81,68 | -0,88% | 595,00 |
| 05.08.2026 | 82,48 | 83,65 | 81,68 | 82,40 | 0,27% | 310,00 |
| 04.08.2026 | 82,53 | 83,50 | 81,50 | 82,18 | -0,48% | 555,00 |
| 03.08.2026 | 82,53 | 84,20 | 81,85 | 82,58 | 0,12% | 354,00 |
| 31.07.2026 | 81,90 | 83,15 | 81,63 | 82,48 | 0,73% | 203,00 |
| 30.07.2026 | 81,23 | 82,48 | 80,65 | 81,88 | 0,58% | 414,00 |
| 29.07.2026 | 81,43 | 82,68 | 81,03 | 81,40 | -1,00% | 722,00 |
| 28.07.2026 | 83,35 | 84,33 | 82,23 | 82,23 | -1,67% | 256,00 |
| 27.07.2026 | 83,43 | 84,23 | 82,20 | 83,63 | 1,49% | 1.019,00 |
| 24.07.2026 | 85,58 | 86,88 | 82,18 | 82,40 | -3,63% | 516,00 |
| 23.07.2026 | 87,13 | 87,78 | 84,93 | 85,50 | -1,30% | 493,00 |
| 22.07.2026 | 86,05 | 86,93 | 85,23 | 86,63 | 1,23% | 277,00 |
| 21.07.2026 | 83,73 | 85,60 | 83,63 | 85,58 | 1,69% | 70,00 |
| 20.07.2026 | 83,43 | 85,35 | 83,18 | 84,15 | 0,75% | 482,00 |
| 17.07.2026 | 82,55 | 83,53 | 82,15 | 83,53 | 0,09% | 242,00 |
| 16.07.2026 | 85,28 | 85,53 | 83,13 | 83,45 | -2,08% | 558,00 |
| 15.07.2026 | 82,85 | 85,40 | 82,48 | 85,23 | 2,25% | 100,00 |
| 14.07.2026 | 82,80 | 83,68 | 81,00 | 83,35 | 0,63% | 80,00 |
| 13.07.2026 | 82,85 | 83,23 | 80,83 | 82,83 | -0,24% | 669,00 |
| 10.07.2026 | 84,33 | 84,33 | 82,38 | 83,03 | -0,36% | 253,00 |
| 09.07.2026 | 83,00 | 84,35 | 82,88 | 83,33 | 0,82% | 780,00 |
| 08.07.2026 | 86,13 | 86,13 | 82,30 | 82,65 | -4,28% | 637,00 |
| 07.07.2026 | 86,40 | 87,45 | 85,43 | 86,35 | -0,72% | 1.362,00 |
| 06.07.2026 | 88,43 | 89,05 | 86,85 | 86,98 | -1,67% | 1.307,00 |
| 03.07.2026 | 83,90 | 88,75 | 83,60 | 88,45 | 6,57% | 232,00 |
| 02.07.2026 | 81,45 | 83,08 | 80,80 | 83,00 | 2,47% | 396,00 |
| 01.07.2026 | 80,38 | 82,20 | 79,80 | 81,00 | -0,74% | 1.162,00 |
| 30.06.2026 | 80,88 | 81,75 | 80,65 | 81,60 | 1,05% | - |
| 29.06.2026 | 82,28 | 82,85 | 79,88 | 80,75 | -1,61% | 845,00 |
| 26.06.2026 | 82,90 | 83,73 | 81,83 | 82,08 | -2,20% | 389,00 |
| 25.06.2026 | 82,93 | 83,93 | 82,83 | 83,93 | 1,33% | 118,00 |
| 24.06.2026 | 83,98 | 84,10 | 81,08 | 82,83 | -1,49% | 162,00 |
| 23.06.2026 | 83,70 | 84,43 | 82,90 | 84,08 | -1,15% | 470,00 |
| 22.06.2026 | 86,53 | 86,78 | 84,73 | 85,05 | -1,87% | 305,00 |
| 19.06.2026 | 86,45 | 86,88 | 85,70 | 86,68 | 0,20% | - |
| 18.06.2026 | 87,78 | 88,50 | 85,83 | 86,50 | -0,37% | 226,00 |
| 17.06.2026 | 84,78 | 87,15 | 84,58 | 86,83 | 1,46% | 30,00 |
| 16.06.2026 | 85,28 | 86,75 | 84,38 | 85,58 | 0,91% | 622,00 |
| 15.06.2026 | 81,30 | 85,78 | 80,95 | 84,80 | 6,23% | 868,00 |
| 12.06.2026 | 78,93 | 80,95 | 78,68 | 79,83 | 2,93% | 464,00 |
| 11.06.2026 | 79,93 | 80,73 | 77,55 | 77,55 | -3,48% | 498,00 |
| 10.06.2026 | 79,60 | 81,40 | 79,03 | 80,35 | -1,65% | 43,00 |
| 09.06.2026 | 80,70 | 82,30 | 79,65 | 81,70 | 1,46% | 686,00 |
| 08.06.2026 | 80,15 | 81,50 | 79,68 | 80,53 | -0,46% | 235,00 |
| 05.06.2026 | 79,38 | 81,55 | 79,23 | 80,90 | 1,60% | 207,00 |
| 04.06.2026 | 81,15 | 82,38 | 79,13 | 79,63 | -2,36% | 272,00 |
| 03.06.2026 | 83,23 | 83,23 | 79,50 | 81,55 | -1,87% | 486,00 |
| 02.06.2026 | 84,80 | 85,85 | 82,85 | 83,10 | -2,41% | 2.250,00 |
| 01.06.2026 | 87,45 | 88,35 | 84,78 | 85,15 | -2,71% | 1.426,00 |
| 29.05.2026 | 89,05 | 89,05 | 87,08 | 87,53 | -2,12% | 615,00 |