28,320€
-0,77%
Echtzeit-Aktienkurs Bouygues S.A.
Bid:
Ask:
Aktienkurse zur Bouygues S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 28,15 | 28,54 | 28,03 | 28,31 | -0,81% | 383,00 |
| 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 |
| 16.10.2024 | 29,57 | 30,17 | 29,57 | 30,15 | 1,01% | 724,00 |
| 15.10.2024 | 29,50 | 29,94 | 29,48 | 29,85 | 0,84% | 792,00 |
| 14.10.2024 | 29,62 | 29,75 | 29,42 | 29,60 | 0,51% | 1.219,00 |
| 11.10.2024 | 29,38 | 29,46 | 29,37 | 29,45 | -0,54% | 466,00 |
| 10.10.2024 | 29,64 | 29,64 | 29,40 | 29,61 | -0,34% | 704,00 |
| 09.10.2024 | 29,29 | 29,72 | 29,29 | 29,71 | 1,23% | 1.649,00 |
| 08.10.2024 | 29,11 | 29,35 | 29,09 | 29,35 | -0,17% | 2.969,00 |
| 07.10.2024 | 29,21 | 29,43 | 29,16 | 29,40 | 0,68% | 2.363,00 |
| 04.10.2024 | 28,80 | 29,48 | 28,77 | 29,20 | 1,57% | 248,00 |
| 03.10.2024 | 29,60 | 29,70 | 28,45 | 28,75 | -4,49% | 3.453,00 |
| 02.10.2024 | 30,14 | 30,19 | 29,97 | 30,10 | -0,23% | 1.502,00 |
| 01.10.2024 | 30,25 | 30,46 | 30,02 | 30,17 | 0,23% | 29.369,00 |
| 30.09.2024 | 30,85 | 31,02 | 29,83 | 30,10 | -3,03% | 2.512,00 |
| 27.09.2024 | 31,50 | 31,50 | 30,87 | 31,04 | -1,02% | 791,00 |
| 26.09.2024 | 31,39 | 31,39 | 31,02 | 31,36 | 1,00% | 447,00 |
| 25.09.2024 | 31,34 | 31,34 | 30,72 | 31,05 | -0,89% | 680,00 |
| 24.09.2024 | 31,48 | 31,51 | 31,33 | 31,33 | 0,22% | 1.141,00 |
| 23.09.2024 | 32,25 | 32,25 | 31,26 | 31,26 | -2,77% | 714,00 |
| 20.09.2024 | 32,38 | 32,38 | 31,94 | 32,15 | -0,83% | 660,00 |
| 19.09.2024 | 32,77 | 32,88 | 32,29 | 32,42 | -0,70% | 2.465,00 |
| 18.09.2024 | 32,50 | 32,65 | 32,50 | 32,65 | 0,96% | 389,00 |
| 17.09.2024 | 32,29 | 32,36 | 32,20 | 32,34 | 0,40% | 51,00 |
| 16.09.2024 | 31,53 | 32,21 | 31,53 | 32,21 | 1,54% | 109,00 |
| 13.09.2024 | 31,80 | 31,80 | 31,72 | 31,72 | 0,70% | 291,00 |
| 12.09.2024 | 32,09 | 32,09 | 31,37 | 31,50 | 0,25% | 389,00 |
| 11.09.2024 | 31,78 | 31,78 | 31,42 | 31,42 | -0,76% | 553,00 |
| 10.09.2024 | 32,24 | 32,40 | 31,66 | 31,66 | -1,19% | 768,00 |
| 09.09.2024 | 31,96 | 32,04 | 31,96 | 32,04 | -0,31% | 34,00 |
| 06.09.2024 | 32,52 | 32,77 | 31,75 | 32,14 | -2,04% | 431,00 |
| 05.09.2024 | 32,03 | 33,03 | 32,03 | 32,81 | 2,24% | 159,00 |
| 04.09.2024 | 31,94 | 32,09 | 31,94 | 32,09 | -0,37% | 976,00 |
| 03.09.2024 | 32,24 | 32,36 | 32,13 | 32,21 | -0,25% | 310,00 |
| 02.09.2024 | 32,43 | 32,43 | 32,11 | 32,29 | 0,06% | 1.117,00 |
| 30.08.2024 | 32,30 | 32,43 | 32,10 | 32,27 | 0,97% | 688,00 |
| 29.08.2024 | 32,39 | 32,46 | 31,96 | 31,96 | -1,18% | 279,00 |
| 28.08.2024 | 31,92 | 32,34 | 31,92 | 32,34 | 0,87% | 39,00 |
| 27.08.2024 | 32,10 | 32,14 | 32,02 | 32,06 | 0,79% | 300,00 |
| 26.08.2024 | 31,93 | 32,15 | 31,81 | 31,81 | -0,28% | 285,00 |
| 23.08.2024 | 31,71 | 31,90 | 31,71 | 31,90 | 0,66% | 8,00 |
| 22.08.2024 | 31,73 | 31,81 | 31,69 | 31,69 | 0,00% | 43,00 |
| 21.08.2024 | 31,80 | 31,80 | 31,67 | 31,69 | -0,19% | 150,00 |
| 20.08.2024 | 32,00 | 32,00 | 31,49 | 31,75 | -0,87% | 16,00 |
| 19.08.2024 | 31,67 | 32,07 | 31,67 | 32,03 | 1,94% | 615,00 |
| 16.08.2024 | 31,51 | 31,67 | 31,42 | 31,42 | 0,13% | 1.985,00 |
| 15.08.2024 | 31,45 | 31,57 | 31,38 | 31,38 | 0,74% | 26,00 |
| 14.08.2024 | 31,41 | 31,41 | 31,12 | 31,15 | -0,16% | 178,00 |
| 13.08.2024 | 31,09 | 31,29 | 30,98 | 31,20 | 0,42% | 606,00 |
| 12.08.2024 | 31,53 | 31,53 | 31,07 | 31,07 | -1,27% | 194,00 |
| 09.08.2024 | 31,27 | 31,49 | 31,27 | 31,47 | 0,93% | 15,00 |
| 08.08.2024 | 31,22 | 31,39 | 31,04 | 31,18 | -0,67% | 258,00 |
| 07.08.2024 | 31,10 | 31,39 | 30,97 | 31,39 | 1,82% | 346,00 |
| 06.08.2024 | 30,85 | 30,94 | 30,80 | 30,83 | -0,68% | 438,00 |
| 05.08.2024 | 30,58 | 31,04 | 30,43 | 31,04 | -0,80% | 1.525,00 |
| 02.08.2024 | 31,00 | 31,31 | 31,00 | 31,29 | 0,48% | 1.447,00 |