53,650€
-0,46%
Echtzeit-Aktienkurs Bilfinger SE
Bid:
Ask:
Aktienkurse zur Bilfinger SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 53,70 | 54,40 | 53,30 | 53,50 | -0,74% | 13.672,00 |
| 20.02.2025 | 54,60 | 55,30 | 53,80 | 53,90 | -1,46% | 11.329,00 |
| 19.02.2025 | 56,00 | 56,60 | 53,80 | 54,70 | -2,84% | 24.746,00 |
| 18.02.2025 | 54,90 | 56,30 | 54,70 | 56,30 | 2,74% | 40.387,00 |
| 17.02.2025 | 54,00 | 55,20 | 52,80 | 54,80 | 1,86% | 27.222,00 |
| 14.02.2025 | 51,80 | 53,90 | 51,70 | 53,80 | 3,66% | 24.420,00 |
| 13.02.2025 | 50,90 | 52,70 | 49,90 | 51,90 | 2,17% | 33.691,00 |
| 12.02.2025 | 50,30 | 50,80 | 49,60 | 50,80 | 1,20% | 13.164,00 |
| 11.02.2025 | 49,25 | 50,30 | 49,25 | 50,20 | 1,83% | 14.163,00 |
| 10.02.2025 | 49,05 | 49,65 | 48,95 | 49,30 | 0,61% | 10.911,00 |
| 07.02.2025 | 49,20 | 49,40 | 48,85 | 49,00 | -0,71% | 4.122,00 |
| 06.02.2025 | 48,65 | 49,50 | 48,35 | 49,35 | 2,39% | 6.339,00 |
| 05.02.2025 | 48,55 | 48,55 | 48,05 | 48,20 | -0,62% | 6.154,00 |
| 04.02.2025 | 49,10 | 49,20 | 48,40 | 48,50 | -0,51% | 7.715,00 |
| 03.02.2025 | 49,15 | 49,20 | 48,30 | 48,75 | -2,40% | 11.596,00 |
| 31.01.2025 | 49,15 | 49,95 | 49,05 | 49,95 | 1,83% | 10.487,00 |
| 30.01.2025 | 48,10 | 49,15 | 47,65 | 49,05 | 2,19% | 17.275,00 |
| 29.01.2025 | 48,95 | 48,95 | 47,80 | 48,00 | -1,44% | 7.950,00 |
| 28.01.2025 | 48,55 | 48,85 | 48,15 | 48,70 | 0,31% | 5.240,00 |
| 27.01.2025 | 48,45 | 48,80 | 47,95 | 48,55 | -0,41% | 6.961,00 |
| 24.01.2025 | 49,25 | 49,60 | 48,00 | 48,75 | -1,02% | 9.269,00 |
| 23.01.2025 | 47,80 | 49,30 | 47,65 | 49,25 | 3,14% | 15.967,00 |
| 22.01.2025 | 47,20 | 47,95 | 47,20 | 47,75 | 1,06% | 8.926,00 |
| 21.01.2025 | 46,80 | 47,30 | 46,55 | 47,25 | 0,85% | 4.569,00 |
| 20.01.2025 | 46,35 | 47,25 | 46,35 | 46,85 | 1,52% | 9.287,00 |
| 17.01.2025 | 45,90 | 46,75 | 45,90 | 46,15 | 0,44% | 4.465,00 |
| 16.01.2025 | 45,90 | 46,15 | 45,35 | 45,95 | 0,11% | 6.143,00 |
| 15.01.2025 | 44,65 | 45,90 | 44,65 | 45,90 | 2,57% | 8.732,00 |
| 14.01.2025 | 44,95 | 44,95 | 44,50 | 44,75 | -0,44% | 4.354,00 |
| 13.01.2025 | 46,10 | 46,10 | 44,50 | 44,95 | -2,39% | 11.011,00 |
| 10.01.2025 | 46,40 | 46,65 | 45,75 | 46,05 | -0,65% | 12.388,00 |
| 09.01.2025 | 45,55 | 46,35 | 45,20 | 46,35 | 0,87% | 10.138,00 |
| 08.01.2025 | 45,80 | 46,05 | 45,20 | 45,95 | -0,33% | 10.199,00 |
| 07.01.2025 | 46,65 | 46,95 | 45,65 | 46,10 | -1,81% | 13.572,00 |
| 06.01.2025 | 46,20 | 46,95 | 45,80 | 46,95 | 2,07% | 8.365,00 |
| 03.01.2025 | 46,25 | 46,30 | 45,45 | 46,00 | -0,76% | 5.638,00 |
| 02.01.2025 | 46,15 | 46,50 | 45,55 | 46,35 | 0,65% | 13.339,00 |
| 30.12.2024 | 45,95 | 46,30 | 45,55 | 46,05 | 0,22% | 1.680,00 |
| 27.12.2024 | 46,70 | 46,75 | 45,95 | 45,95 | -1,71% | 8.795,00 |
| 23.12.2024 | 46,45 | 46,75 | 46,00 | 46,75 | 0,65% | 3.084,00 |
| 20.12.2024 | 46,05 | 46,65 | 45,60 | 46,45 | 0,43% | 17.802,00 |
| 19.12.2024 | 45,05 | 46,65 | 45,05 | 46,25 | 1,43% | 4.911,00 |
| 18.12.2024 | 46,85 | 46,85 | 45,60 | 45,60 | -2,77% | 7.142,00 |
| 17.12.2024 | 46,50 | 46,95 | 46,20 | 46,90 | 0,75% | 5.407,00 |
| 16.12.2024 | 47,45 | 47,45 | 45,90 | 46,55 | -1,69% | 10.498,00 |
| 13.12.2024 | 47,20 | 47,50 | 47,05 | 47,35 | 0,32% | 11.469,00 |
| 12.12.2024 | 47,90 | 48,20 | 46,75 | 47,20 | -1,36% | 9.089,00 |
| 11.12.2024 | 46,05 | 48,25 | 45,90 | 47,85 | 4,82% | 17.678,00 |
| 10.12.2024 | 45,10 | 46,30 | 45,00 | 45,65 | 1,00% | 19.634,00 |
| 09.12.2024 | 45,00 | 45,55 | 44,70 | 45,20 | 0,89% | 10.351,00 |
| 06.12.2024 | 44,55 | 45,05 | 44,40 | 44,80 | 0,45% | 10.023,00 |
| 05.12.2024 | 44,75 | 44,95 | 44,55 | 44,60 | -0,78% | 7.022,00 |
| 04.12.2024 | 44,40 | 45,05 | 44,40 | 44,95 | 1,35% | 8.151,00 |
| 03.12.2024 | 43,95 | 44,80 | 43,75 | 44,35 | 0,91% | 5.477,00 |
| 02.12.2024 | 43,60 | 43,95 | 43,20 | 43,95 | 0,34% | 8.700,00 |
| 29.11.2024 | 43,05 | 43,80 | 42,90 | 43,80 | 1,04% | 4.603,00 |
| 28.11.2024 | 42,50 | 43,40 | 42,40 | 43,35 | 2,85% | 5.330,00 |
| 27.11.2024 | 43,55 | 43,55 | 42,10 | 42,15 | -3,33% | 11.741,00 |
| 26.11.2024 | 44,35 | 44,45 | 43,15 | 43,60 | -1,47% | 7.056,00 |
| 25.11.2024 | 44,30 | 44,50 | 43,85 | 44,25 | 0,11% | 7.951,00 |
| 22.11.2024 | 44,95 | 45,15 | 43,85 | 44,20 | -1,56% | 8.078,00 |
| 21.11.2024 | 44,45 | 45,20 | 43,85 | 44,90 | 0,90% | 7.527,00 |
| 20.11.2024 | 44,60 | 45,45 | 44,25 | 44,50 | 0,56% | 5.114,00 |
| 19.11.2024 | 45,50 | 45,55 | 44,05 | 44,25 | -1,88% | 7.261,00 |
| 18.11.2024 | 45,30 | 45,60 | 44,50 | 45,10 | 1,01% | 8.615,00 |
| 15.11.2024 | 46,05 | 46,20 | 44,55 | 44,65 | -3,04% | 9.708,00 |
| 14.11.2024 | 45,10 | 46,25 | 44,20 | 46,05 | 2,22% | 14.399,00 |
| 13.11.2024 | 44,75 | 45,65 | 44,75 | 45,05 | 0,90% | 14.065,00 |
| 12.11.2024 | 46,30 | 46,95 | 44,65 | 44,65 | -3,88% | 18.093,00 |
| 11.11.2024 | 45,55 | 46,75 | 45,55 | 46,45 | 2,88% | 12.847,00 |
| 08.11.2024 | 45,65 | 45,90 | 45,05 | 45,15 | -0,44% | 12.657,00 |
| 07.11.2024 | 44,75 | 45,75 | 44,60 | 45,35 | 1,23% | 12.935,00 |
| 06.11.2024 | 44,60 | 45,35 | 44,45 | 44,80 | 1,36% | 8.177,00 |
| 05.11.2024 | 44,05 | 45,10 | 43,60 | 44,20 | 1,38% | 6.922,00 |
| 04.11.2024 | 44,45 | 45,25 | 43,05 | 43,60 | -1,36% | 17.768,00 |
| 01.11.2024 | 44,20 | 44,65 | 43,95 | 44,20 | 0,11% | 3.718,00 |
| 31.10.2024 | 44,50 | 44,50 | 43,90 | 44,15 | -0,67% | 8.952,00 |
| 30.10.2024 | 44,45 | 45,25 | 44,45 | 44,45 | -0,11% | 9.451,00 |
| 29.10.2024 | 44,95 | 45,20 | 44,50 | 44,50 | -0,45% | 8.652,00 |
| 28.10.2024 | 44,50 | 44,95 | 44,00 | 44,70 | 0,56% | 21.150,00 |
| 25.10.2024 | 44,50 | 45,25 | 43,75 | 44,45 | -0,67% | 32.398,00 |
| 24.10.2024 | 49,55 | 49,55 | 41,90 | 44,75 | -9,50% | 108.271,00 |
| 23.10.2024 | 50,10 | 50,40 | 49,45 | 49,45 | -1,30% | 4.477,00 |
| 22.10.2024 | 50,60 | 50,70 | 49,50 | 50,10 | -1,18% | 6.282,00 |
| 21.10.2024 | 50,70 | 51,20 | 50,00 | 50,70 | -0,20% | 4.116,00 |
| 18.10.2024 | 51,00 | 51,20 | 50,30 | 50,80 | -0,59% | 5.669,00 |
| 17.10.2024 | 50,50 | 51,20 | 50,40 | 51,10 | 0,79% | 9.030,00 |
| 16.10.2024 | 50,20 | 50,90 | 50,00 | 50,70 | 1,20% | 7.829,00 |
| 15.10.2024 | 50,30 | 50,90 | 50,00 | 50,10 | -0,20% | 4.967,00 |
| 14.10.2024 | 50,30 | 50,50 | 49,35 | 50,20 | -0,59% | 8.111,00 |
| 11.10.2024 | 50,00 | 50,70 | 50,00 | 50,50 | 0,80% | 6.727,00 |
| 10.10.2024 | 49,95 | 50,30 | 49,90 | 50,10 | -0,40% | 2.591,00 |
| 09.10.2024 | 49,15 | 50,30 | 48,95 | 50,30 | 1,62% | 3.538,00 |
| 08.10.2024 | 48,95 | 49,50 | 48,80 | 49,50 | 0,41% | 5.122,00 |
| 07.10.2024 | 50,00 | 50,10 | 48,30 | 49,30 | -1,20% | 6.812,00 |
| 04.10.2024 | 49,00 | 50,40 | 48,75 | 49,90 | 2,25% | 9.464,00 |
| 03.10.2024 | 49,20 | 49,20 | 48,65 | 48,80 | -1,11% | 1.524,00 |
| 02.10.2024 | 48,55 | 49,70 | 48,55 | 49,35 | 1,23% | 6.731,00 |
| 01.10.2024 | 48,65 | 49,20 | 48,30 | 48,75 | 0,31% | 6.755,00 |
| 30.09.2024 | 48,05 | 48,60 | 47,95 | 48,60 | 1,14% | 6.063,00 |