35,400€
-0,53%
Echtzeit-Aktienkurs Bouygues S.A.
Bid:
Ask:
Aktienkurse zur Bouygues S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 35,41 | 35,57 | 35,15 | 35,40 | -0,55% | 3.001,00 |
| 11.03.2025 | 35,29 | 35,59 | 35,07 | 35,59 | 1,80% | 558,00 |
| 10.03.2025 | 35,97 | 35,97 | 34,87 | 34,96 | -2,16% | 3.491,00 |
| 07.03.2025 | 36,16 | 36,49 | 35,38 | 35,73 | -2,08% | 2.300,00 |
| 06.03.2025 | 35,00 | 36,88 | 34,99 | 36,49 | 2,79% | 2.528,00 |
| 05.03.2025 | 34,24 | 35,50 | 33,97 | 35,50 | 3,83% | 4.219,00 |
| 04.03.2025 | 32,86 | 34,19 | 32,72 | 34,19 | 4,40% | 1.226,00 |
| 03.03.2025 | 33,04 | 33,48 | 32,75 | 32,75 | 0,52% | 2.094,00 |
| 28.02.2025 | 32,93 | 33,18 | 32,58 | 32,58 | -1,45% | 454,00 |
| 27.02.2025 | 32,99 | 33,18 | 32,69 | 33,06 | 1,44% | 576,00 |
| 26.02.2025 | 32,93 | 32,93 | 32,50 | 32,59 | -0,58% | 646,00 |
| 25.02.2025 | 32,22 | 32,78 | 32,22 | 32,78 | 1,90% | 1.609,00 |
| 24.02.2025 | 32,37 | 32,37 | 32,16 | 32,17 | 0,63% | 3.914,00 |
| 21.02.2025 | 32,38 | 32,38 | 31,97 | 31,97 | -1,21% | 1.968,00 |
| 20.02.2025 | 31,97 | 32,36 | 31,97 | 32,36 | 0,59% | 99,00 |
| 19.02.2025 | 32,46 | 32,46 | 32,04 | 32,17 | -0,98% | 1.077,00 |
| 18.02.2025 | 32,54 | 32,54 | 32,12 | 32,49 | 0,68% | 1.334,00 |
| 17.02.2025 | 32,49 | 32,49 | 32,19 | 32,27 | 0,16% | 1.835,00 |
| 14.02.2025 | 32,03 | 32,46 | 32,03 | 32,22 | 0,31% | 2.379,00 |
| 13.02.2025 | 32,09 | 32,35 | 31,98 | 32,12 | 0,31% | 1.052,00 |
| 12.02.2025 | 31,43 | 32,18 | 31,43 | 32,02 | 2,01% | 758,00 |
| 11.02.2025 | 31,44 | 31,56 | 31,37 | 31,39 | -0,25% | 1.718,00 |
| 10.02.2025 | 31,51 | 31,62 | 31,20 | 31,47 | 0,10% | 3.194,00 |
| 07.02.2025 | 31,38 | 31,62 | 31,38 | 31,44 | 0,38% | 1.038,00 |
| 06.02.2025 | 31,17 | 31,32 | 30,98 | 31,32 | 1,59% | 1.020,00 |
| 05.02.2025 | 31,00 | 31,00 | 30,79 | 30,83 | -0,90% | 1.015,00 |
| 04.02.2025 | 30,54 | 31,11 | 30,49 | 31,11 | 1,17% | 1.532,00 |
| 03.02.2025 | 30,08 | 30,83 | 30,04 | 30,75 | -0,29% | 5.544,00 |
| 31.01.2025 | 30,63 | 30,96 | 30,55 | 30,84 | -0,03% | 1.007,00 |
| 30.01.2025 | 30,63 | 30,85 | 30,63 | 30,85 | 0,72% | 222,00 |
| 29.01.2025 | 30,97 | 30,97 | 30,35 | 30,63 | -0,39% | 303,00 |
| 28.01.2025 | 30,67 | 30,78 | 30,65 | 30,75 | -0,32% | 1.737,00 |
| 27.01.2025 | 29,95 | 30,89 | 29,95 | 30,85 | 1,45% | 949,00 |
| 24.01.2025 | 30,94 | 30,94 | 30,41 | 30,41 | -0,75% | 1.483,00 |
| 23.01.2025 | 30,62 | 30,76 | 30,56 | 30,64 | 0,89% | 636,00 |
| 22.01.2025 | 30,38 | 30,87 | 30,30 | 30,37 | 0,83% | 215,00 |
| 21.01.2025 | 30,42 | 30,42 | 30,00 | 30,12 | -0,99% | 405,00 |
| 20.01.2025 | 30,19 | 30,42 | 30,10 | 30,42 | 1,00% | 1.585,00 |
| 17.01.2025 | 29,64 | 30,18 | 29,54 | 30,12 | 1,62% | 1.038,00 |
| 16.01.2025 | 29,64 | 29,90 | 29,38 | 29,64 | 0,30% | 1.635,00 |
| 15.01.2025 | 28,98 | 29,55 | 28,98 | 29,55 | 2,14% | 900,00 |
| 14.01.2025 | 29,29 | 29,32 | 28,82 | 28,93 | 0,38% | 822,00 |
| 13.01.2025 | 28,26 | 28,94 | 28,26 | 28,82 | 0,88% | 418,00 |
| 10.01.2025 | 28,66 | 28,67 | 28,57 | 28,57 | -0,52% | 29,00 |
| 09.01.2025 | 28,78 | 28,78 | 28,54 | 28,72 | -0,62% | 255,00 |
| 08.01.2025 | 28,91 | 28,91 | 28,41 | 28,90 | 0,49% | 327,00 |
| 07.01.2025 | 28,70 | 29,00 | 28,57 | 28,76 | -0,24% | 637,00 |
| 06.01.2025 | 29,00 | 29,00 | 28,59 | 28,83 | -0,14% | 666,00 |
| 03.01.2025 | 28,68 | 28,95 | 28,68 | 28,87 | 0,31% | 78,00 |
| 02.01.2025 | 28,33 | 28,91 | 28,33 | 28,78 | 0,10% | 1.036,00 |
| 30.12.2024 | 28,52 | 28,77 | 28,29 | 28,75 | 1,20% | 648,00 |
| 27.12.2024 | 27,99 | 28,47 | 27,99 | 28,41 | 0,39% | 2.404,00 |
| 23.12.2024 | 28,03 | 28,30 | 28,00 | 28,30 | -0,04% | 242,00 |
| 20.12.2024 | 27,96 | 28,31 | 27,96 | 28,31 | -0,04% | 1.264,00 |
| 19.12.2024 | 28,25 | 28,41 | 28,03 | 28,32 | -0,77% | 711,00 |
| 18.12.2024 | 28,65 | 28,65 | 28,42 | 28,54 | -0,52% | 547,00 |
| 17.12.2024 | 28,81 | 29,10 | 28,48 | 28,69 | -0,45% | 1.485,00 |
| 16.12.2024 | 28,91 | 29,13 | 28,56 | 28,82 | -1,13% | 408,00 |
| 13.12.2024 | 28,94 | 29,15 | 28,91 | 29,15 | 0,73% | 2.080,00 |
| 12.12.2024 | 28,90 | 28,94 | 28,83 | 28,94 | 0,80% | 897,00 |
| 11.12.2024 | 29,04 | 29,04 | 28,71 | 28,71 | -1,17% | 166,00 |
| 10.12.2024 | 28,70 | 29,05 | 28,70 | 29,05 | 0,28% | 1.379,00 |
| 09.12.2024 | 28,90 | 29,01 | 28,69 | 28,97 | 0,21% | 360,00 |
| 06.12.2024 | 28,39 | 29,07 | 28,39 | 28,91 | 0,80% | 2.056,00 |
| 05.12.2024 | 28,20 | 28,68 | 28,20 | 28,68 | 3,20% | 437,00 |
| 04.12.2024 | 27,90 | 28,07 | 27,77 | 27,79 | -0,36% | 6.994,00 |
| 03.12.2024 | 27,78 | 27,90 | 27,66 | 27,89 | 0,32% | 10.340,00 |
| 02.12.2024 | 28,04 | 28,04 | 27,47 | 27,80 | -0,93% | 1.656,00 |
| 29.11.2024 | 27,91 | 28,13 | 27,91 | 28,06 | -0,60% | 444,00 |
| 28.11.2024 | 28,14 | 28,25 | 27,96 | 28,23 | -0,04% | 668,00 |
| 27.11.2024 | 28,01 | 28,33 | 27,97 | 28,24 | -0,77% | 646,00 |
| 26.11.2024 | 28,70 | 28,70 | 28,46 | 28,46 | -1,18% | 425,00 |
| 25.11.2024 | 29,05 | 29,05 | 28,74 | 28,80 | -0,59% | 2.027,00 |
| 22.11.2024 | 28,83 | 28,97 | 28,68 | 28,97 | 1,29% | 585,00 |
| 21.11.2024 | 29,01 | 29,01 | 28,48 | 28,60 | -1,11% | 1.791,00 |
| 20.11.2024 | 29,44 | 29,44 | 28,92 | 28,92 | -0,45% | 2.521,00 |
| 19.11.2024 | 29,40 | 29,40 | 28,87 | 29,05 | -1,89% | 133,00 |
| 18.11.2024 | 29,22 | 29,80 | 29,22 | 29,61 | -0,47% | 1.496,00 |
| 15.11.2024 | 29,50 | 29,84 | 29,50 | 29,75 | 1,33% | 132,00 |
| 14.11.2024 | 29,18 | 29,44 | 29,16 | 29,36 | 0,44% | 2.467,00 |
| 13.11.2024 | 29,48 | 29,48 | 29,07 | 29,23 | -1,28% | 659,00 |
| 12.11.2024 | 29,64 | 29,90 | 29,59 | 29,61 | -1,82% | 639,00 |
| 11.11.2024 | 30,17 | 30,24 | 29,90 | 30,16 | 1,11% | 1.625,00 |
| 08.11.2024 | 29,80 | 30,02 | 29,78 | 29,83 | 0,10% | 887,00 |
| 07.11.2024 | 30,01 | 30,09 | 29,80 | 29,80 | -0,57% | 725,00 |
| 06.11.2024 | 30,48 | 30,61 | 29,67 | 29,97 | -1,54% | 773,00 |
| 05.11.2024 | 29,32 | 31,03 | 29,32 | 30,44 | 2,87% | 1.830,00 |
| 04.11.2024 | 29,86 | 29,87 | 29,47 | 29,59 | 0,20% | 81,00 |
| 01.11.2024 | 29,61 | 29,85 | 29,53 | 29,53 | 0,34% | 1.628,00 |
| 31.10.2024 | 29,00 | 29,57 | 29,00 | 29,43 | 0,72% | 1.965,00 |
| 30.10.2024 | 29,20 | 29,22 | 29,15 | 29,22 | 0,00% | 368,00 |
| 29.10.2024 | 29,88 | 30,02 | 29,22 | 29,22 | -2,34% | 656,00 |
| 28.10.2024 | 29,58 | 29,92 | 29,37 | 29,92 | 1,39% | 668,00 |
| 25.10.2024 | 29,85 | 29,85 | 29,34 | 29,51 | -0,37% | 684,00 |
| 24.10.2024 | 29,94 | 29,94 | 29,62 | 29,62 | -0,34% | 176,00 |
| 23.10.2024 | 29,73 | 29,95 | 29,66 | 29,72 | 0,27% | 1.202,00 |
| 22.10.2024 | 29,67 | 29,67 | 29,53 | 29,64 | -1,10% | 500,00 |
| 21.10.2024 | 29,98 | 30,23 | 29,91 | 29,97 | -0,66% | 296,00 |
| 18.10.2024 | 30,25 | 30,36 | 30,17 | 30,17 | -0,76% | 189,00 |
| 17.10.2024 | 30,07 | 30,49 | 30,07 | 30,40 | 0,83% | 1.717,00 |