38,150€
-0,34%
Echtzeit-Aktienkurs Bouygues S.A.
Bid:
Ask:
Aktienkurse zur Bouygues S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 38,27 | 38,77 | 38,10 | 38,15 | -0,34% | 31,00 |
| 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 |
| 14.05.2025 | 36,36 | 38,70 | 36,36 | 38,39 | 5,38% | 1.489,00 |
| 13.05.2025 | 37,48 | 37,48 | 36,01 | 36,43 | -2,36% | 1.572,00 |
| 12.05.2025 | 38,32 | 38,33 | 37,16 | 37,31 | -1,69% | 742,00 |
| 09.05.2025 | 37,68 | 37,98 | 37,68 | 37,95 | -0,05% | 425,00 |
| 08.05.2025 | 37,85 | 37,97 | 37,45 | 37,97 | 1,15% | 1.493,00 |
| 07.05.2025 | 38,10 | 38,10 | 37,54 | 37,54 | -0,50% | 1.591,00 |
| 06.05.2025 | 37,81 | 38,03 | 37,73 | 37,73 | 0,24% | 184,00 |
| 05.05.2025 | 37,15 | 37,95 | 36,87 | 37,64 | -3,46% | 1.751,00 |
| 02.05.2025 | 38,99 | 39,32 | 38,66 | 38,99 | 0,00% | 1.666,00 |
| 30.04.2025 | 38,47 | 38,99 | 38,36 | 38,99 | 1,46% | 4.220,00 |
| 29.04.2025 | 38,29 | 38,52 | 38,00 | 38,43 | 0,50% | 298,00 |
| 28.04.2025 | 37,94 | 38,24 | 37,64 | 38,24 | 1,22% | 762,00 |
| 25.04.2025 | 37,80 | 38,07 | 37,71 | 37,78 | 0,29% | 4.007,00 |
| 24.04.2025 | 37,50 | 37,98 | 37,50 | 37,67 | -0,26% | 162,00 |
| 23.04.2025 | 37,91 | 37,91 | 37,42 | 37,77 | -0,24% | 1.027,00 |
| 22.04.2025 | 37,62 | 37,86 | 37,32 | 37,86 | 1,07% | 945,00 |
| 17.04.2025 | 37,49 | 37,79 | 37,11 | 37,46 | 1,33% | 788,00 |
| 16.04.2025 | 37,04 | 37,47 | 36,72 | 36,97 | 1,20% | 584,00 |
| 15.04.2025 | 35,73 | 36,88 | 35,73 | 36,53 | 1,33% | 508,00 |
| 14.04.2025 | 35,69 | 36,05 | 35,59 | 36,05 | 0,61% | 1.574,00 |
| 11.04.2025 | 35,73 | 35,83 | 34,87 | 35,83 | 3,35% | 1.308,00 |
| 10.04.2025 | 37,13 | 37,13 | 34,54 | 34,67 | -6,68% | 523,00 |
| 09.04.2025 | 33,81 | 37,20 | 33,81 | 37,15 | 9,72% | 1.681,00 |
| 08.04.2025 | 35,45 | 35,57 | 33,50 | 33,86 | -2,81% | 3.184,00 |
| 07.04.2025 | 34,50 | 35,29 | 33,49 | 34,84 | -0,46% | 2.286,00 |
| 04.04.2025 | 36,80 | 36,81 | 35,00 | 35,00 | -5,48% | 3.798,00 |
| 03.04.2025 | 36,26 | 37,40 | 36,00 | 37,03 | -0,35% | 4.736,00 |
| 02.04.2025 | 36,77 | 37,16 | 36,77 | 37,16 | 0,68% | 1.170,00 |
| 01.04.2025 | 36,42 | 36,91 | 36,42 | 36,91 | 0,74% | 208,00 |
| 31.03.2025 | 36,68 | 36,68 | 36,33 | 36,64 | -1,00% | 428,00 |
| 28.03.2025 | 36,94 | 37,09 | 36,62 | 37,01 | -0,32% | 576,00 |
| 27.03.2025 | 36,52 | 37,13 | 36,52 | 37,13 | 2,77% | 361,00 |
| 26.03.2025 | 36,54 | 36,54 | 36,13 | 36,13 | -0,36% | 671,00 |
| 25.03.2025 | 35,88 | 36,28 | 35,88 | 36,26 | 0,22% | 412,00 |
| 24.03.2025 | 35,73 | 36,19 | 35,73 | 36,18 | 0,33% | 2.292,00 |
| 21.03.2025 | 36,31 | 36,31 | 35,69 | 36,06 | 0,17% | 241,00 |
| 20.03.2025 | 36,45 | 36,45 | 36,00 | 36,00 | -1,37% | 103,00 |
| 19.03.2025 | 36,06 | 36,50 | 36,06 | 36,50 | 0,19% | 1.236,00 |
| 18.03.2025 | 36,63 | 36,63 | 36,04 | 36,43 | 0,91% | 1.305,00 |
| 17.03.2025 | 36,36 | 36,38 | 35,84 | 36,10 | -0,82% | 1.726,00 |
| 14.03.2025 | 35,34 | 36,63 | 35,34 | 36,40 | 3,03% | 4.773,00 |
| 13.03.2025 | 35,29 | 35,38 | 35,27 | 35,33 | -0,06% | 958,00 |
| 12.03.2025 | 35,28 | 35,57 | 35,10 | 35,35 | -0,67% | 3.604,00 |
| 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 |