93,575€
3,08%
Echtzeit-Aktienkurs Bilfinger SE
Bid:
Ask:
Aktienkurse zur Bilfinger SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 90,90 | 94,15 | 90,80 | 93,70 | 3,22% | 7.263,00 |
| 11.09.2025 | 90,63 | 91,95 | 90,30 | 90,78 | -1,36% | 4.021,00 |
| 10.09.2025 | 92,15 | 92,70 | 91,60 | 92,03 | -0,05% | 1.960,00 |
| 09.09.2025 | 91,85 | 93,18 | 91,25 | 92,08 | -0,73% | 3.640,00 |
| 08.09.2025 | 91,60 | 93,10 | 91,55 | 92,75 | 1,20% | 5.866,00 |
| 05.09.2025 | 89,70 | 92,65 | 89,55 | 91,65 | 2,29% | 12.000,00 |
| 04.09.2025 | 90,00 | 90,00 | 88,65 | 89,60 | -0,33% | 8.440,00 |
| 03.09.2025 | 86,20 | 90,50 | 86,20 | 89,90 | 4,11% | 13.152,00 |
| 02.09.2025 | 87,65 | 87,80 | 84,80 | 86,35 | -1,48% | 26.842,00 |
| 01.09.2025 | 88,55 | 89,35 | 87,60 | 87,65 | -1,07% | 9.386,00 |
| 29.08.2025 | 88,35 | 89,75 | 87,20 | 88,60 | 0,00% | 9.586,00 |
| 28.08.2025 | 91,20 | 91,20 | 88,60 | 88,60 | -3,01% | 13.761,00 |
| 27.08.2025 | 92,05 | 92,30 | 90,00 | 91,35 | -0,92% | 7.559,00 |
| 26.08.2025 | 91,70 | 92,30 | 89,70 | 92,20 | 0,22% | 8.049,00 |
| 25.08.2025 | 90,90 | 92,60 | 90,65 | 92,00 | 1,27% | 4.980,00 |
| 22.08.2025 | 91,50 | 91,50 | 90,60 | 90,85 | -0,60% | 3.031,00 |
| 21.08.2025 | 91,55 | 91,60 | 90,65 | 91,40 | -0,33% | 6.365,00 |
| 20.08.2025 | 92,90 | 92,90 | 91,10 | 91,70 | -1,50% | 8.112,00 |
| 19.08.2025 | 93,50 | 94,70 | 92,05 | 93,10 | -0,53% | 15.208,00 |
| 18.08.2025 | 92,95 | 93,85 | 91,35 | 93,60 | 1,68% | 10.076,00 |
| 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 |