92,025€
-3,44%
Echtzeit-Aktienkurs Bilfinger SE
Bid:
Ask:
Aktienkurse zur Bilfinger SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 95,55 | 96,00 | 90,20 | 92,05 | -3,41% | 20.368,00 |
| 14.08.2025 | 94,45 | 97,05 | 90,00 | 95,30 | 0,90% | 14.255,00 |
| 13.08.2025 | 97,65 | 97,95 | 92,90 | 94,45 | -3,38% | 15.283,00 |
| 12.08.2025 | 95,30 | 97,95 | 95,30 | 97,75 | 2,84% | 13.328,00 |
| 11.08.2025 | 95,25 | 95,60 | 93,20 | 95,05 | -0,11% | 9.649,00 |
| 08.08.2025 | 95,10 | 96,70 | 94,95 | 95,15 | 0,21% | 7.939,00 |
| 07.08.2025 | 94,70 | 95,70 | 94,15 | 94,95 | 0,69% | 7.882,00 |
| 06.08.2025 | 93,05 | 94,60 | 92,00 | 94,30 | 1,29% | 5.326,00 |
| 05.08.2025 | 92,60 | 93,90 | 92,40 | 93,10 | -0,21% | 9.811,00 |
| 04.08.2025 | 90,85 | 93,30 | 90,85 | 93,30 | 2,75% | 11.037,00 |
| 01.08.2025 | 94,55 | 94,55 | 89,50 | 90,80 | -4,37% | 19.219,00 |
| 31.07.2025 | 95,10 | 96,95 | 94,45 | 94,95 | -0,05% | 13.061,00 |
| 30.07.2025 | 94,50 | 95,40 | 93,85 | 95,00 | 0,80% | 6.622,00 |
| 29.07.2025 | 91,15 | 94,75 | 91,15 | 94,25 | 3,57% | 9.629,00 |
| 28.07.2025 | 92,70 | 94,00 | 90,95 | 91,00 | -1,62% | 11.581,00 |
| 25.07.2025 | 92,00 | 92,95 | 89,85 | 92,50 | -0,64% | 14.276,00 |
| 24.07.2025 | 93,95 | 93,95 | 92,30 | 93,10 | -0,85% | 7.127,00 |
| 23.07.2025 | 91,75 | 93,90 | 91,55 | 93,90 | 2,29% | 8.953,00 |
| 22.07.2025 | 95,15 | 95,25 | 90,70 | 91,80 | -3,92% | 18.495,00 |
| 21.07.2025 | 95,15 | 97,25 | 94,80 | 95,55 | 0,42% | 14.154,00 |
| 18.07.2025 | 95,95 | 96,60 | 94,75 | 95,15 | -0,83% | 20.537,00 |
| 17.07.2025 | 94,45 | 96,00 | 94,20 | 95,95 | 2,02% | 15.978,00 |
| 16.07.2025 | 94,35 | 95,30 | 93,40 | 94,05 | -0,32% | 9.264,00 |
| 15.07.2025 | 92,70 | 94,75 | 92,30 | 94,35 | 1,78% | 9.971,00 |
| 14.07.2025 | 92,50 | 92,95 | 91,35 | 92,70 | -0,54% | 15.149,00 |
| 11.07.2025 | 92,70 | 93,75 | 91,50 | 93,20 | 0,05% | 16.835,00 |
| 10.07.2025 | 93,65 | 94,10 | 92,10 | 93,15 | -0,69% | 15.683,00 |
| 09.07.2025 | 92,80 | 94,50 | 92,45 | 93,80 | 0,97% | 23.529,00 |
| 08.07.2025 | 90,95 | 93,45 | 90,55 | 92,90 | 2,31% | 42.786,00 |
| 07.07.2025 | 84,15 | 91,40 | 84,05 | 90,80 | 8,16% | 66.590,00 |
| 04.07.2025 | 81,15 | 83,95 | 81,00 | 83,95 | 3,39% | 17.130,00 |
| 03.07.2025 | 78,75 | 81,50 | 78,35 | 81,20 | 3,57% | 10.160,00 |
| 02.07.2025 | 79,15 | 79,25 | 77,45 | 78,40 | -0,57% | 5.541,00 |
| 01.07.2025 | 81,50 | 81,95 | 78,25 | 78,85 | -3,84% | 17.106,00 |
| 30.06.2025 | 79,90 | 82,00 | 79,80 | 82,00 | 3,02% | 17.973,00 |
| 27.06.2025 | 78,55 | 80,00 | 77,60 | 79,60 | 1,14% | 9.646,00 |
| 26.06.2025 | 79,20 | 79,50 | 77,75 | 78,70 | 0,06% | 8.737,00 |
| 25.06.2025 | 78,10 | 79,10 | 77,60 | 78,65 | 0,51% | 5.169,00 |
| 24.06.2025 | 76,70 | 78,45 | 76,20 | 78,25 | 2,29% | 12.854,00 |
| 23.06.2025 | 74,50 | 76,60 | 74,50 | 76,50 | 2,55% | 8.342,00 |
| 20.06.2025 | 73,95 | 75,75 | 73,95 | 74,60 | 1,70% | 5.028,00 |
| 19.06.2025 | 75,15 | 75,35 | 73,30 | 73,35 | -2,20% | 6.502,00 |
| 18.06.2025 | 74,15 | 75,55 | 73,90 | 75,00 | 1,08% | 6.543,00 |
| 17.06.2025 | 75,00 | 75,55 | 73,70 | 74,20 | -1,13% | 9.514,00 |
| 16.06.2025 | 74,80 | 75,85 | 74,55 | 75,05 | 0,47% | 13.647,00 |
| 13.06.2025 | 74,80 | 75,25 | 71,60 | 74,70 | -0,80% | 20.351,00 |
| 12.06.2025 | 76,90 | 77,25 | 75,20 | 75,30 | -2,14% | 8.984,00 |
| 11.06.2025 | 75,95 | 77,15 | 75,60 | 76,95 | 1,92% | 8.822,00 |
| 10.06.2025 | 78,55 | 79,15 | 75,50 | 75,50 | -4,07% | 18.903,00 |
| 09.06.2025 | 79,30 | 79,40 | 77,75 | 78,70 | -0,51% | 3.792,00 |
| 06.06.2025 | 79,70 | 79,75 | 78,55 | 79,10 | -0,38% | 6.863,00 |
| 05.06.2025 | 78,70 | 80,10 | 78,55 | 79,40 | 0,76% | 9.559,00 |
| 04.06.2025 | 80,00 | 80,00 | 77,85 | 78,80 | -1,31% | 9.662,00 |
| 03.06.2025 | 78,90 | 79,85 | 78,15 | 79,85 | 1,27% | 9.207,00 |
| 02.06.2025 | 78,25 | 78,95 | 77,25 | 78,85 | 0,57% | 11.487,00 |
| 30.05.2025 | 77,75 | 79,25 | 77,45 | 78,40 | 0,97% | 9.963,00 |
| 29.05.2025 | 79,25 | 79,95 | 77,45 | 77,65 | -1,21% | 6.135,00 |
| 28.05.2025 | 80,05 | 80,70 | 78,00 | 78,60 | -1,87% | 15.912,00 |
| 27.05.2025 | 80,00 | 80,60 | 79,35 | 80,10 | -0,68% | 16.069,00 |
| 26.05.2025 | 78,65 | 81,10 | 78,05 | 80,65 | 3,86% | 29.447,00 |
| 23.05.2025 | 76,95 | 78,60 | 75,30 | 77,65 | 1,11% | 27.056,00 |
| 22.05.2025 | 75,00 | 77,00 | 74,65 | 76,80 | 2,95% | 15.862,00 |
| 21.05.2025 | 74,95 | 76,50 | 73,55 | 74,60 | -0,53% | 11.868,00 |
| 20.05.2025 | 74,15 | 75,25 | 73,15 | 75,00 | 0,67% | 12.505,00 |
| 19.05.2025 | 73,10 | 75,15 | 72,75 | 74,50 | 1,64% | 16.336,00 |
| 16.05.2025 | 72,15 | 74,40 | 72,05 | 73,30 | 1,38% | 10.875,00 |
| 15.05.2025 | 71,75 | 73,15 | 70,35 | 72,30 | -2,49% | 10.547,00 |
| 14.05.2025 | 74,65 | 78,25 | 72,85 | 74,15 | -1,07% | 19.432,00 |
| 13.05.2025 | 75,35 | 76,25 | 73,95 | 74,95 | -0,07% | 11.601,00 |
| 12.05.2025 | 76,95 | 76,95 | 74,10 | 75,00 | -1,38% | 20.408,00 |
| 09.05.2025 | 75,85 | 76,75 | 75,75 | 76,05 | 0,20% | 10.857,00 |
| 08.05.2025 | 75,20 | 76,35 | 74,50 | 75,90 | 1,20% | 6.383,00 |
| 07.05.2025 | 76,25 | 76,60 | 74,55 | 75,00 | -1,64% | 9.975,00 |
| 06.05.2025 | 76,65 | 76,95 | 72,95 | 76,25 | -0,72% | 29.416,00 |
| 05.05.2025 | 76,75 | 77,00 | 75,25 | 76,80 | 0,72% | 17.281,00 |
| 02.05.2025 | 74,85 | 76,30 | 74,15 | 76,25 | 1,67% | 19.409,00 |
| 30.04.2025 | 74,25 | 75,00 | 73,45 | 75,00 | 1,15% | 17.308,00 |
| 29.04.2025 | 73,05 | 74,30 | 72,80 | 74,15 | 1,58% | 11.210,00 |
| 28.04.2025 | 73,10 | 73,25 | 72,45 | 73,00 | -0,07% | 11.023,00 |
| 25.04.2025 | 71,55 | 73,50 | 71,45 | 73,05 | 1,95% | 16.194,00 |
| 24.04.2025 | 71,75 | 71,75 | 70,35 | 71,65 | 0,35% | 9.848,00 |
| 23.04.2025 | 70,60 | 72,45 | 69,80 | 71,40 | 1,13% | 16.365,00 |
| 22.04.2025 | 69,65 | 70,65 | 69,30 | 70,60 | 1,07% | 14.015,00 |
| 17.04.2025 | 69,40 | 70,05 | 68,55 | 69,85 | 1,45% | 10.929,00 |
| 16.04.2025 | 68,55 | 69,50 | 67,65 | 68,85 | -0,51% | 13.862,00 |
| 15.04.2025 | 65,45 | 69,40 | 65,35 | 69,20 | 5,89% | 31.487,00 |
| 14.04.2025 | 63,30 | 66,00 | 63,15 | 65,35 | 3,65% | 19.949,00 |
| 11.04.2025 | 63,30 | 63,80 | 61,50 | 63,05 | 0,08% | 7.837,00 |
| 10.04.2025 | 66,00 | 67,40 | 60,65 | 63,00 | -3,08% | 25.087,00 |
| 09.04.2025 | 59,65 | 65,00 | 58,95 | 65,00 | 8,33% | 26.269,00 |
| 08.04.2025 | 61,05 | 62,85 | 59,50 | 60,00 | -0,66% | 25.395,00 |
| 07.04.2025 | 55,90 | 62,00 | 54,10 | 60,40 | 4,86% | 76.743,00 |
| 04.04.2025 | 66,80 | 67,10 | 56,20 | 57,60 | -13,77% | 74.980,00 |
| 03.04.2025 | 66,00 | 67,50 | 65,10 | 66,80 | -0,15% | 41.296,00 |
| 02.04.2025 | 67,00 | 67,40 | 65,40 | 66,90 | -0,15% | 7.316,00 |
| 01.04.2025 | 66,10 | 67,80 | 66,10 | 67,00 | 0,90% | 10.759,00 |
| 31.03.2025 | 66,90 | 67,20 | 64,80 | 66,40 | -1,04% | 28.818,00 |
| 28.03.2025 | 68,80 | 69,30 | 66,90 | 67,10 | -2,75% | 16.514,00 |
| 27.03.2025 | 68,90 | 69,70 | 68,30 | 69,00 | -0,14% | 9.181,00 |
| 26.03.2025 | 69,70 | 70,50 | 69,00 | 69,10 | -1,00% | 10.766,00 |