50,560€
-3,91%
Echtzeit-Aktienkurs BOUYGUES SA INH. EO 1
Bid:
Ask:
Aktienkurse zur BOUYGUES SA INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 53,00 | 53,00 | 47,00 | 50,84 | -3,38% | 12.448,00 |
| 06.05.2026 | 51,50 | 53,10 | 51,50 | 52,62 | 2,93% | 2.714,00 |
| 05.05.2026 | 49,67 | 51,40 | 49,29 | 51,12 | 2,92% | 43.421,00 |
| 04.05.2026 | 51,10 | 51,10 | 48,98 | 49,67 | -1,88% | 877,00 |
| 30.04.2026 | 49,01 | 50,62 | 48,64 | 50,62 | 2,35% | 1.044,00 |
| 29.04.2026 | 50,14 | 50,14 | 49,28 | 49,46 | -0,44% | 5.067,00 |
| 28.04.2026 | 49,60 | 50,24 | 49,60 | 49,68 | -6,79% | 4.513,00 |
| 27.04.2026 | 52,02 | 53,30 | 51,48 | 53,30 | 2,94% | 1.815,00 |
| 24.04.2026 | 52,10 | 52,48 | 51,78 | 51,78 | -1,22% | 976,00 |
| 23.04.2026 | 51,00 | 52,60 | 50,96 | 52,42 | 1,16% | 944,00 |
| 22.04.2026 | 52,56 | 52,60 | 51,26 | 51,82 | -0,96% | 339,00 |
| 21.04.2026 | 52,82 | 53,24 | 52,24 | 52,32 | -0,68% | 591,00 |
| 20.04.2026 | 51,58 | 53,10 | 51,50 | 52,68 | 0,50% | 585,00 |
| 17.04.2026 | 52,28 | 53,00 | 51,24 | 52,42 | 0,50% | 1.308,00 |
| 16.04.2026 | 52,10 | 52,88 | 52,08 | 52,16 | 0,19% | 1.488,00 |
| 15.04.2026 | 52,66 | 52,70 | 51,54 | 52,06 | -1,48% | 766,00 |
| 14.04.2026 | 52,18 | 52,92 | 51,98 | 52,84 | 0,49% | 351,00 |
| 13.04.2026 | 52,30 | 52,58 | 51,76 | 52,58 | -0,08% | 4.041,00 |
| 10.04.2026 | 52,74 | 53,12 | 52,16 | 52,62 | 0,65% | 1.910,00 |
| 09.04.2026 | 52,42 | 53,44 | 52,28 | 52,28 | 0,23% | 970,00 |
| 08.04.2026 | 52,40 | 52,92 | 51,74 | 52,16 | 4,07% | 3.760,00 |
| 07.04.2026 | 50,48 | 51,00 | 50,12 | 50,12 | -0,91% | 341,00 |
| 02.04.2026 | 49,81 | 50,60 | 49,50 | 50,58 | -0,04% | 805,00 |
| 01.04.2026 | 50,32 | 51,38 | 50,32 | 50,60 | 1,08% | 1.291,00 |
| 31.03.2026 | 49,30 | 50,38 | 48,78 | 50,06 | 2,31% | 886,00 |
| 30.03.2026 | 48,74 | 49,26 | 48,38 | 48,93 | 0,49% | 338,00 |
| 27.03.2026 | 49,64 | 49,64 | 48,69 | 48,69 | -1,12% | 438,00 |
| 26.03.2026 | 49,90 | 49,93 | 49,16 | 49,24 | -1,01% | 394,00 |
| 25.03.2026 | 49,86 | 50,30 | 49,74 | 49,74 | -0,42% | 216,00 |
| 24.03.2026 | 49,37 | 49,95 | 48,90 | 49,95 | 0,24% | 393,00 |
| 23.03.2026 | 48,17 | 50,14 | 47,40 | 49,83 | 3,34% | 1.644,00 |
| 20.03.2026 | 50,14 | 50,14 | 48,22 | 48,22 | -2,98% | 705,00 |
| 19.03.2026 | 50,16 | 50,16 | 49,04 | 49,70 | -2,13% | 740,00 |
| 18.03.2026 | 50,68 | 51,08 | 50,38 | 50,78 | 0,40% | 1.065,00 |
| 17.03.2026 | 50,02 | 50,66 | 50,02 | 50,58 | 0,24% | 896,00 |
| 16.03.2026 | 50,28 | 50,52 | 49,86 | 50,46 | 1,26% | 542,00 |
| 13.03.2026 | 49,65 | 50,12 | 49,00 | 49,83 | 1,12% | 318,00 |
| 12.03.2026 | 49,25 | 49,80 | 49,25 | 49,28 | -1,10% | 1.234,00 |
| 11.03.2026 | 48,71 | 49,83 | 48,39 | 49,83 | 1,51% | 1.467,00 |
| 10.03.2026 | 48,73 | 49,53 | 48,36 | 49,09 | 1,47% | 697,00 |
| 09.03.2026 | 48,33 | 48,41 | 47,23 | 48,38 | -1,83% | 2.035,00 |
| 06.03.2026 | 50,04 | 50,04 | 47,78 | 49,28 | -0,50% | 2.307,00 |
| 05.03.2026 | 49,63 | 50,70 | 49,12 | 49,53 | -2,23% | 3.313,00 |
| 04.03.2026 | 51,04 | 51,04 | 50,12 | 50,66 | -1,90% | 289,00 |
| 03.03.2026 | 51,72 | 51,72 | 50,26 | 51,64 | -1,34% | 1.264,00 |
| 02.03.2026 | 51,90 | 52,38 | 48,30 | 52,34 | -0,53% | 4.271,00 |
| 27.02.2026 | 52,66 | 53,10 | 51,80 | 52,62 | -0,11% | 1.548,00 |
| 26.02.2026 | 51,22 | 53,36 | 50,72 | 52,68 | 3,50% | 5.098,00 |
| 25.02.2026 | 51,68 | 51,80 | 50,70 | 50,90 | -1,51% | 17.147,00 |
| 24.02.2026 | 51,18 | 51,86 | 51,18 | 51,68 | 0,98% | 1.545,00 |
| 23.02.2026 | 51,20 | 51,56 | 50,88 | 51,18 | -0,51% | 3.013,00 |
| 20.02.2026 | 51,22 | 51,60 | 50,88 | 51,44 | 0,67% | 689,00 |
| 19.02.2026 | 50,18 | 51,10 | 50,18 | 51,10 | 0,99% | 983,00 |
| 18.02.2026 | 50,28 | 50,70 | 49,87 | 50,60 | 0,68% | 391,00 |
| 17.02.2026 | 50,18 | 50,38 | 49,64 | 50,26 | -0,24% | 478,00 |
| 16.02.2026 | 49,29 | 50,46 | 48,93 | 50,38 | 2,92% | 3.106,00 |
| 13.02.2026 | 49,45 | 49,84 | 48,95 | 48,95 | -1,57% | 309,00 |
| 12.02.2026 | 49,82 | 50,12 | 49,60 | 49,73 | -0,74% | 1.838,00 |
| 11.02.2026 | 48,77 | 50,10 | 48,71 | 50,10 | 3,41% | 1.793,00 |
| 10.02.2026 | 48,63 | 48,63 | 48,18 | 48,45 | 0,19% | 2.425,00 |
| 09.02.2026 | 48,80 | 48,81 | 47,87 | 48,36 | -0,14% | 377,00 |
| 06.02.2026 | 46,33 | 48,64 | 46,33 | 48,43 | 4,15% | 2.619,00 |
| 05.02.2026 | 47,06 | 47,06 | 46,26 | 46,50 | -0,73% | 855,00 |
| 04.02.2026 | 46,98 | 47,46 | 46,60 | 46,84 | 0,26% | 967,00 |
| 03.02.2026 | 47,06 | 47,08 | 46,27 | 46,72 | 0,45% | 2.100,00 |
| 02.02.2026 | 46,02 | 46,88 | 45,26 | 46,51 | 1,73% | 3.161,00 |
| 30.01.2026 | 46,20 | 46,20 | 45,37 | 45,72 | -1,36% | 1.129,00 |
| 29.01.2026 | 46,00 | 46,35 | 45,64 | 46,35 | 1,05% | 1.107,00 |
| 28.01.2026 | 46,02 | 46,40 | 45,17 | 45,87 | -0,48% | 515,00 |
| 27.01.2026 | 44,88 | 46,09 | 44,61 | 46,09 | 2,97% | 1.421,00 |
| 26.01.2026 | 44,58 | 44,82 | 44,27 | 44,76 | 0,95% | 777,00 |
| 23.01.2026 | 45,41 | 45,41 | 44,29 | 44,34 | -1,71% | 1.289,00 |
| 22.01.2026 | 44,92 | 45,56 | 44,92 | 45,11 | 2,50% | 716,00 |
| 21.01.2026 | 44,80 | 44,80 | 44,01 | 44,01 | -1,37% | 989,00 |
| 20.01.2026 | 44,79 | 44,97 | 44,32 | 44,62 | -1,59% | 1.694,00 |
| 19.01.2026 | 44,94 | 45,34 | 44,40 | 45,34 | -0,40% | 880,00 |
| 16.01.2026 | 45,81 | 45,81 | 45,11 | 45,52 | -0,70% | 675,00 |
| 15.01.2026 | 45,77 | 45,84 | 44,36 | 45,84 | 1,66% | 1.457,00 |
| 14.01.2026 | 44,63 | 45,36 | 44,50 | 45,09 | 1,01% | 1.187,00 |
| 13.01.2026 | 45,90 | 45,90 | 44,40 | 44,64 | -2,49% | 872,00 |
| 12.01.2026 | 45,21 | 45,78 | 44,62 | 45,78 | 1,26% | 1.217,00 |
| 09.01.2026 | 46,58 | 46,59 | 44,91 | 45,21 | -2,82% | 3.911,00 |
| 08.01.2026 | 46,53 | 46,73 | 46,07 | 46,52 | 0,30% | 2.953,00 |
| 07.01.2026 | 45,80 | 46,47 | 45,80 | 46,38 | 1,58% | 2.627,00 |
| 06.01.2026 | 45,62 | 45,83 | 45,21 | 45,66 | 0,29% | 803,00 |
| 05.01.2026 | 45,49 | 45,85 | 44,94 | 45,53 | 0,84% | 1.487,00 |
| 02.01.2026 | 43,99 | 45,58 | 43,99 | 45,15 | 1,67% | 7.281,00 |
| 30.12.2025 | 44,20 | 44,41 | 44,18 | 44,41 | 0,70% | 425,00 |
| 29.12.2025 | 44,82 | 44,86 | 44,10 | 44,10 | -0,97% | 3.810,00 |
| 23.12.2025 | 44,37 | 44,74 | 44,18 | 44,53 | -0,36% | 2.846,00 |
| 22.12.2025 | 44,78 | 44,84 | 44,12 | 44,69 | -0,02% | 1.392,00 |
| 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 |