44,510€
-0,18%
Echtzeit-Aktienkurs BOUYGUES SA INH. EO 1
Bid:
Ask:
Aktienkurse zur BOUYGUES SA INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 44,85 | 44,90 | 44,41 | 44,70 | 0,59% | 2.310,00 |
| 18.12.2025 | 44,34 | 44,89 | 43,92 | 44,44 | 0,41% | 4.092,00 |
| 17.12.2025 | 44,31 | 44,38 | 43,80 | 44,26 | 0,11% | 1.746,00 |
| 16.12.2025 | 43,77 | 44,28 | 43,72 | 44,21 | 0,55% | 1.263,00 |
| 15.12.2025 | 43,22 | 44,14 | 43,19 | 43,97 | 2,07% | 5.027,00 |
| 12.12.2025 | 43,73 | 43,73 | 43,04 | 43,08 | -0,62% | 1.289,00 |
| 11.12.2025 | 43,69 | 43,77 | 43,25 | 43,35 | -0,37% | 6.847,00 |
| 10.12.2025 | 43,71 | 44,13 | 43,13 | 43,51 | -0,73% | 2.619,00 |
| 09.12.2025 | 43,80 | 43,98 | 43,61 | 43,83 | -1,46% | 3.986,00 |
| 08.12.2025 | 44,30 | 44,48 | 42,90 | 44,48 | 2,14% | 11.859,00 |
| 05.12.2025 | 43,60 | 43,68 | 43,04 | 43,55 | 0,11% | 4.695,00 |
| 04.12.2025 | 43,56 | 43,79 | 42,86 | 43,50 | 0,07% | 9.450,00 |
| 03.12.2025 | 43,85 | 43,85 | 42,90 | 43,47 | -0,75% | 1.143,00 |
| 02.12.2025 | 43,30 | 43,80 | 42,99 | 43,80 | 1,44% | 964,00 |
| 01.12.2025 | 43,11 | 43,34 | 42,51 | 43,18 | 0,56% | 1.125,00 |
| 28.11.2025 | 42,73 | 43,26 | 42,70 | 42,94 | 0,56% | 1.316,00 |
| 27.11.2025 | 42,71 | 42,86 | 42,36 | 42,70 | -0,63% | 1.167,00 |
| 26.11.2025 | 42,58 | 42,97 | 42,36 | 42,97 | 1,42% | 950,00 |
| 25.11.2025 | 42,18 | 42,49 | 41,91 | 42,37 | 0,47% | 1.603,00 |
| 24.11.2025 | 41,87 | 42,27 | 41,87 | 42,17 | 0,93% | 1.828,00 |
| 21.11.2025 | 40,74 | 41,79 | 40,74 | 41,78 | 2,38% | 114,00 |
| 20.11.2025 | 41,72 | 41,72 | 40,81 | 40,81 | -1,23% | 187,00 |
| 19.11.2025 | 41,00 | 41,41 | 40,79 | 41,32 | 0,02% | 1.912,00 |
| 18.11.2025 | 41,15 | 41,72 | 41,15 | 41,31 | -1,46% | 241,00 |
| 17.11.2025 | 41,72 | 42,23 | 41,36 | 41,92 | 0,41% | 1.085,00 |
| 14.11.2025 | 41,77 | 41,82 | 41,29 | 41,75 | -0,14% | 235,00 |
| 13.11.2025 | 41,05 | 42,00 | 41,05 | 41,81 | 1,36% | 765,00 |
| 12.11.2025 | 41,07 | 41,25 | 40,92 | 41,25 | 0,49% | 2.278,00 |
| 11.11.2025 | 40,55 | 41,05 | 40,50 | 41,05 | 1,48% | 467,00 |
| 10.11.2025 | 39,99 | 40,76 | 39,99 | 40,45 | 1,51% | 761,00 |
| 07.11.2025 | 40,06 | 40,14 | 39,75 | 39,85 | 0,18% | 1.705,00 |
| 06.11.2025 | 39,90 | 39,93 | 39,51 | 39,78 | 0,28% | 1.305,00 |
| 05.11.2025 | 39,75 | 40,43 | 39,67 | 39,67 | 2,29% | 1.244,00 |
| 04.11.2025 | 39,14 | 39,21 | 38,49 | 38,78 | -1,07% | 1.567,00 |
| 03.11.2025 | 39,33 | 39,33 | 39,03 | 39,20 | -0,31% | 405,00 |
| 31.10.2025 | 39,64 | 39,64 | 39,14 | 39,32 | -1,11% | 547,00 |
| 30.10.2025 | 39,83 | 39,93 | 39,45 | 39,76 | -0,03% | 2.089,00 |
| 29.10.2025 | 40,16 | 40,16 | 39,77 | 39,77 | -1,75% | 373,00 |
| 28.10.2025 | 40,51 | 40,83 | 40,12 | 40,48 | -0,95% | 1.584,00 |
| 27.10.2025 | 41,16 | 41,45 | 40,53 | 40,87 | -0,07% | 759,00 |
| 24.10.2025 | 41,86 | 41,88 | 40,65 | 40,90 | -1,85% | 222,00 |
| 23.10.2025 | 40,93 | 41,67 | 40,87 | 41,67 | 1,56% | 456,00 |
| 22.10.2025 | 40,66 | 41,03 | 40,66 | 41,03 | 0,71% | 2.086,00 |
| 21.10.2025 | 41,03 | 41,33 | 40,61 | 40,74 | -1,62% | 8.055,00 |
| 20.10.2025 | 41,74 | 41,74 | 41,03 | 41,41 | -0,24% | 710,00 |
| 17.10.2025 | 40,89 | 41,55 | 40,70 | 41,51 | 0,51% | 1.229,00 |
| 16.10.2025 | 41,16 | 41,48 | 40,89 | 41,30 | 0,49% | 5.923,00 |
| 15.10.2025 | 39,44 | 42,40 | 39,02 | 41,10 | 4,77% | 7.064,00 |
| 14.10.2025 | 38,23 | 39,23 | 37,81 | 39,23 | 2,29% | 1.398,00 |
| 13.10.2025 | 38,44 | 38,46 | 38,02 | 38,35 | 1,27% | 53,00 |
| 10.10.2025 | 38,36 | 38,65 | 37,87 | 37,87 | -1,17% | 931,00 |
| 09.10.2025 | 37,90 | 38,34 | 37,90 | 38,32 | 1,22% | 530,00 |
| 08.10.2025 | 37,03 | 37,86 | 37,03 | 37,86 | 1,64% | 1.313,00 |
| 07.10.2025 | 37,23 | 37,41 | 36,87 | 37,25 | 0,03% | 1.714,00 |
| 06.10.2025 | 38,29 | 38,57 | 36,99 | 37,24 | -3,17% | 379,00 |
| 03.10.2025 | 38,94 | 39,20 | 38,25 | 38,46 | -1,86% | 4.196,00 |
| 02.10.2025 | 38,79 | 39,19 | 38,67 | 39,19 | 1,95% | 3.139,00 |
| 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 |