38,715€
0,72%
Echtzeit-Aktienkurs Bouygues S.A.
Bid:
Ask:
Aktienkurse zur Bouygues S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 38,46 | 38,46 | 38,00 | 38,44 | -0,13% | 269,00 |
| 30.09.2025 | 38,17 | 38,52 | 37,94 | 38,49 | 0,08% | 693,00 |
| 29.09.2025 | 38,56 | 38,56 | 38,12 | 38,46 | 1,13% | 918,00 |
| 26.09.2025 | 37,51 | 38,27 | 37,51 | 38,03 | 1,79% | 590,00 |
| 25.09.2025 | 37,19 | 37,36 | 36,91 | 37,36 | -0,19% | 674,00 |
| 24.09.2025 | 37,37 | 38,03 | 37,11 | 37,43 | 0,67% | 1.563,00 |
| 23.09.2025 | 37,23 | 37,69 | 36,88 | 37,18 | -1,01% | 167,00 |
| 22.09.2025 | 37,58 | 37,58 | 37,11 | 37,56 | 0,16% | 3.331,00 |
| 19.09.2025 | 37,04 | 37,50 | 37,04 | 37,50 | 0,73% | 770,00 |
| 18.09.2025 | 37,03 | 37,46 | 36,98 | 37,23 | -0,29% | 258,00 |
| 17.09.2025 | 37,37 | 37,66 | 36,99 | 37,34 | -0,82% | 72,00 |
| 16.09.2025 | 38,16 | 38,50 | 37,25 | 37,65 | -1,21% | 1.219,00 |
| 15.09.2025 | 37,76 | 38,44 | 37,76 | 38,11 | 1,11% | 2.039,00 |
| 12.09.2025 | 37,67 | 38,10 | 37,59 | 37,69 | -0,19% | 746,00 |
| 11.09.2025 | 37,42 | 37,83 | 37,27 | 37,76 | 0,87% | 274,00 |
| 10.09.2025 | 36,97 | 37,65 | 36,77 | 37,44 | 1,29% | 157,00 |
| 09.09.2025 | 36,16 | 37,09 | 36,08 | 36,96 | 2,04% | 916,00 |
| 08.09.2025 | 36,12 | 36,59 | 35,99 | 36,22 | 0,17% | 1.837,00 |
| 05.09.2025 | 36,25 | 36,49 | 35,84 | 36,16 | -0,22% | 713,00 |
| 04.09.2025 | 35,53 | 36,24 | 35,49 | 36,24 | 1,37% | 364,00 |
| 03.09.2025 | 35,89 | 35,91 | 35,55 | 35,75 | -0,45% | 271,00 |
| 02.09.2025 | 35,87 | 36,19 | 35,47 | 35,91 | -0,25% | 186,00 |
| 01.09.2025 | 36,62 | 36,90 | 36,00 | 36,00 | -1,48% | 995,00 |
| 29.08.2025 | 36,84 | 36,84 | 36,54 | 36,54 | -0,19% | 674,00 |
| 28.08.2025 | 36,58 | 37,07 | 36,49 | 36,61 | 0,25% | 89,00 |
| 27.08.2025 | 36,49 | 36,79 | 36,49 | 36,52 | 0,30% | 1.616,00 |
| 26.08.2025 | 37,50 | 37,80 | 35,74 | 36,41 | -1,89% | 13.975,00 |
| 25.08.2025 | 38,49 | 38,80 | 36,82 | 37,11 | -3,64% | 1.612,00 |
| 22.08.2025 | 38,41 | 38,85 | 38,38 | 38,51 | -0,64% | 406,00 |
| 21.08.2025 | 38,81 | 38,98 | 38,40 | 38,76 | 0,21% | 1.503,00 |
| 20.08.2025 | 39,11 | 39,16 | 38,65 | 38,68 | -0,74% | 1.243,00 |
| 19.08.2025 | 38,50 | 39,19 | 38,50 | 38,97 | 0,83% | 403,00 |
| 18.08.2025 | 39,50 | 39,51 | 38,49 | 38,65 | -2,05% | 1.682,00 |
| 15.08.2025 | 39,09 | 39,46 | 39,09 | 39,46 | 0,46% | 2.025,00 |
| 14.08.2025 | 38,61 | 39,28 | 38,30 | 39,28 | 2,24% | 247,00 |
| 13.08.2025 | 38,11 | 38,72 | 38,11 | 38,42 | 0,26% | 3.353,00 |
| 12.08.2025 | 38,60 | 38,60 | 38,21 | 38,32 | -0,47% | 296,00 |
| 11.08.2025 | 38,21 | 38,53 | 37,90 | 38,50 | 1,05% | 1.127,00 |
| 08.08.2025 | 37,18 | 38,10 | 37,18 | 38,10 | 2,67% | 1.895,00 |
| 07.08.2025 | 36,96 | 37,56 | 36,85 | 37,11 | 0,90% | 158,00 |
| 06.08.2025 | 36,70 | 37,12 | 36,67 | 36,78 | -0,14% | 369,00 |
| 05.08.2025 | 36,74 | 36,97 | 36,48 | 36,83 | 0,90% | 1.734,00 |
| 04.08.2025 | 36,61 | 37,46 | 36,38 | 36,50 | -0,49% | 3.984,00 |
| 01.08.2025 | 35,80 | 36,97 | 35,71 | 36,68 | 1,10% | 2.882,00 |
| 31.07.2025 | 39,13 | 39,21 | 35,91 | 36,28 | -6,62% | 3.325,00 |
| 30.07.2025 | 38,84 | 39,09 | 38,73 | 38,85 | -0,08% | 207,00 |
| 29.07.2025 | 38,34 | 39,05 | 38,33 | 38,88 | 1,83% | 384,00 |
| 28.07.2025 | 39,10 | 39,51 | 38,18 | 38,18 | -2,23% | 810,00 |
| 25.07.2025 | 38,22 | 39,05 | 38,22 | 39,05 | 2,06% | 1.781,00 |
| 24.07.2025 | 38,73 | 38,74 | 38,26 | 38,26 | -1,90% | 35,00 |
| 23.07.2025 | 38,75 | 39,00 | 38,49 | 39,00 | 1,80% | 51,00 |
| 22.07.2025 | 38,58 | 38,58 | 38,31 | 38,31 | -1,19% | 385,00 |
| 21.07.2025 | 38,87 | 38,88 | 38,54 | 38,77 | 0,15% | 197,00 |
| 18.07.2025 | 38,81 | 38,81 | 38,62 | 38,71 | -0,28% | 375,00 |
| 17.07.2025 | 38,34 | 38,82 | 38,30 | 38,82 | 0,78% | 108,00 |
| 16.07.2025 | 38,69 | 38,69 | 38,15 | 38,52 | -0,64% | 159,00 |
| 15.07.2025 | 39,07 | 39,07 | 38,68 | 38,77 | -0,64% | 445,00 |
| 14.07.2025 | 38,37 | 39,02 | 38,24 | 39,02 | 1,46% | 2.126,00 |
| 11.07.2025 | 38,60 | 38,61 | 38,26 | 38,46 | -0,44% | 1.180,00 |
| 10.07.2025 | 39,54 | 39,54 | 38,63 | 38,63 | -2,30% | 1.561,00 |
| 09.07.2025 | 39,05 | 39,54 | 38,99 | 39,54 | 1,96% | 13,00 |
| 08.07.2025 | 39,17 | 39,24 | 38,78 | 38,78 | -0,03% | 796,00 |
| 07.07.2025 | 39,31 | 39,31 | 38,79 | 38,79 | -0,44% | 359,00 |
| 04.07.2025 | 38,89 | 38,99 | 38,89 | 38,96 | -0,08% | 139,00 |
| 03.07.2025 | 39,29 | 39,29 | 38,80 | 38,99 | 0,08% | 29,00 |
| 02.07.2025 | 38,85 | 39,26 | 38,82 | 38,96 | 1,12% | 124,00 |
| 01.07.2025 | 38,48 | 38,66 | 38,48 | 38,53 | 0,55% | 903,00 |
| 30.06.2025 | 38,33 | 38,62 | 38,18 | 38,32 | -0,52% | 17,00 |
| 27.06.2025 | 38,32 | 38,52 | 38,19 | 38,52 | 1,53% | 667,00 |
| 26.06.2025 | 37,76 | 37,94 | 37,76 | 37,94 | 0,82% | 635,00 |
| 25.06.2025 | 37,72 | 37,79 | 37,45 | 37,63 | 0,00% | 280,00 |
| 24.06.2025 | 37,61 | 37,90 | 37,31 | 37,63 | 1,70% | 58,00 |
| 23.06.2025 | 36,71 | 37,20 | 36,71 | 37,00 | 0,30% | 496,00 |
| 20.06.2025 | 37,48 | 37,48 | 36,89 | 36,89 | -0,43% | 256,00 |
| 19.06.2025 | 37,95 | 37,95 | 36,75 | 37,05 | -2,22% | 342,00 |
| 18.06.2025 | 37,32 | 38,19 | 37,32 | 37,89 | 0,80% | 136,00 |
| 17.06.2025 | 37,91 | 37,91 | 37,40 | 37,59 | -1,42% | 86,00 |
| 16.06.2025 | 37,94 | 38,14 | 37,63 | 38,13 | 0,87% | 79,00 |
| 13.06.2025 | 38,10 | 38,16 | 37,61 | 37,80 | -0,92% | 347,00 |
| 12.06.2025 | 37,93 | 38,38 | 37,65 | 38,15 | 0,21% | 1.952,00 |
| 11.06.2025 | 38,11 | 38,11 | 37,94 | 38,07 | 0,50% | 336,00 |
| 10.06.2025 | 38,15 | 38,15 | 37,88 | 37,88 | -0,89% | 44,00 |
| 09.06.2025 | 38,19 | 38,22 | 37,88 | 38,22 | 0,16% | 97,00 |
| 06.06.2025 | 38,43 | 38,43 | 37,94 | 38,16 | -0,31% | 482,00 |
| 05.06.2025 | 38,04 | 38,31 | 38,04 | 38,28 | 0,87% | 303,00 |
| 04.06.2025 | 38,56 | 38,56 | 37,74 | 37,95 | -1,30% | 1.080,00 |
| 03.06.2025 | 38,54 | 38,54 | 38,20 | 38,45 | -0,65% | 806,00 |
| 02.06.2025 | 38,41 | 38,70 | 38,12 | 38,70 | 1,10% | 94,00 |
| 30.05.2025 | 38,84 | 38,94 | 38,12 | 38,28 | -1,29% | 79,00 |
| 29.05.2025 | 39,48 | 39,67 | 38,59 | 38,78 | -0,03% | 471,00 |
| 28.05.2025 | 39,11 | 39,11 | 38,71 | 38,79 | -1,75% | 994,00 |
| 27.05.2025 | 39,59 | 39,59 | 39,18 | 39,48 | -0,28% | 127,00 |
| 26.05.2025 | 39,90 | 39,99 | 39,43 | 39,59 | 0,35% | 881,00 |
| 23.05.2025 | 39,56 | 39,73 | 38,90 | 39,45 | -0,70% | 328,00 |
| 22.05.2025 | 39,34 | 39,73 | 39,04 | 39,73 | 1,92% | 748,00 |
| 21.05.2025 | 39,49 | 39,49 | 38,98 | 38,98 | -0,66% | 846,00 |
| 20.05.2025 | 38,76 | 39,42 | 38,76 | 39,24 | 0,62% | 3.731,00 |
| 19.05.2025 | 38,85 | 39,09 | 38,55 | 39,00 | 1,06% | 678,00 |
| 16.05.2025 | 38,76 | 38,76 | 38,46 | 38,59 | -0,46% | 1.325,00 |
| 15.05.2025 | 38,24 | 38,77 | 37,88 | 38,77 | 0,99% | 349,00 |