29,400€
Echtzeit-Aktienkurs Bouygues S.A.
Bid:
Ask:
Aktienkurse zur Bouygues S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 29,33 | 29,92 | 29,30 | 29,69 | 0,99% | 755.127,00 |
| 14.11.2024 | 29,16 | 29,55 | 28,96 | 29,40 | 1,00% | 905.484,00 |
| 13.11.2024 | 29,44 | 29,54 | 28,87 | 29,11 | -1,36% | 728.573,00 |
| 12.11.2024 | 29,85 | 29,95 | 29,42 | 29,51 | -1,89% | 847.017,00 |
| 11.11.2024 | 30,10 | 30,34 | 30,08 | 30,08 | 0,57% | 696.200,00 |
| 08.11.2024 | 29,82 | 29,94 | 29,68 | 29,91 | 0,13% | 557.510,00 |
| 07.11.2024 | 30,00 | 30,23 | 29,85 | 29,87 | 0,23% | 624.963,00 |
| 06.11.2024 | 30,33 | 30,72 | 29,54 | 29,80 | -1,88% | 1.067.381,00 |
| 05.11.2024 | 30,70 | 31,07 | 30,05 | 30,37 | 3,09% | 1.242.562,00 |
| 04.11.2024 | 29,67 | 29,86 | 29,36 | 29,46 | -0,84% | 698.436,00 |
| 01.11.2024 | 29,41 | 29,84 | 29,41 | 29,71 | 0,95% | 502.958,00 |
| 31.10.2024 | 29,00 | 29,54 | 28,99 | 29,43 | 1,03% | 919.049,00 |
| 30.10.2024 | 29,42 | 29,46 | 29,06 | 29,13 | -1,35% | 818.301,00 |
| 29.10.2024 | 29,95 | 30,06 | 29,53 | 29,53 | -0,77% | 530.232,00 |
| 28.10.2024 | 29,54 | 29,93 | 29,54 | 29,76 | 1,29% | 813.713,00 |
| 25.10.2024 | 29,60 | 29,64 | 29,28 | 29,38 | -1,31% | 790.265,00 |
| 24.10.2024 | 29,66 | 30,14 | 29,66 | 29,77 | 0,74% | 653.975,00 |
| 23.10.2024 | 29,64 | 29,94 | 29,55 | 29,55 | -0,77% | 544.794,00 |
| 22.10.2024 | 29,56 | 29,85 | 29,48 | 29,78 | -0,07% | 558.760,00 |
| 21.10.2024 | 30,05 | 30,24 | 29,80 | 29,80 | -1,26% | 427.712,00 |
| 18.10.2024 | 30,13 | 30,42 | 30,10 | 30,18 | -0,26% | 478.373,00 |
| 17.10.2024 | 30,16 | 30,56 | 30,15 | 30,26 | 0,36% | 576.435,00 |
| 16.10.2024 | 29,84 | 30,18 | 29,84 | 30,15 | 0,75% | 720.307,00 |
| 15.10.2024 | 29,64 | 29,98 | 29,41 | 29,93 | 1,20% | - |
| 14.10.2024 | 29,47 | 29,81 | 29,47 | 29,57 | 0,24% | 532.093,00 |
| 11.10.2024 | 29,39 | 29,50 | 29,28 | 29,50 | 0,03% | 520.525,00 |
| 10.10.2024 | 29,36 | 29,66 | 29,27 | 29,49 | -0,24% | 469.254,00 |
| 09.10.2024 | 29,34 | 29,58 | 29,24 | 29,56 | 1,23% | 669.523,00 |
| 08.10.2024 | 29,00 | 29,39 | 28,99 | 29,20 | -0,41% | 1.054.885,00 |
| 07.10.2024 | 29,32 | 29,41 | 29,14 | 29,32 | 0,27% | 533.275,00 |
| 04.10.2024 | 28,70 | 29,45 | 28,68 | 29,24 | 1,95% | 1.417.558,00 |
| 03.10.2024 | 29,15 | 29,47 | 28,28 | 28,68 | -4,75% | 2.052.657,00 |
| 02.10.2024 | 30,20 | 30,28 | 29,92 | 30,11 | -0,56% | 571.186,00 |
| 01.10.2024 | 30,13 | 30,53 | 30,06 | 30,28 | 0,73% | 726.945,00 |
| 30.09.2024 | 30,85 | 30,86 | 29,78 | 30,06 | -2,97% | 1.502.465,00 |
| 27.09.2024 | 31,08 | 31,28 | 30,80 | 30,98 | -0,58% | 793.524,00 |
| 26.09.2024 | 31,29 | 31,38 | 30,89 | 31,16 | 0,65% | 1.300.128,00 |
| 25.09.2024 | 31,34 | 31,40 | 30,70 | 30,96 | -1,43% | 1.059.952,00 |
| 24.09.2024 | 31,57 | 31,78 | 31,27 | 31,41 | 0,32% | 650.974,00 |
| 23.09.2024 | 31,95 | 31,95 | 31,15 | 31,31 | -2,19% | 865.084,00 |
| 20.09.2024 | 32,32 | 32,42 | 31,92 | 32,01 | -0,84% | 1.765.055,00 |
| 19.09.2024 | 32,88 | 32,89 | 32,23 | 32,28 | -0,98% | 945.966,00 |
| 18.09.2024 | 32,40 | 32,65 | 32,38 | 32,60 | 0,77% | 540.253,00 |
| 17.09.2024 | 32,19 | 32,44 | 32,11 | 32,35 | 0,97% | 695.495,00 |
| 16.09.2024 | 31,54 | 32,04 | 31,51 | 32,04 | 1,23% | 590.546,00 |
| 13.09.2024 | 31,31 | 31,91 | 31,28 | 31,65 | 1,22% | 1.131.327,00 |
| 12.09.2024 | 31,70 | 31,77 | 31,03 | 31,27 | -0,95% | 856.455,00 |
| 11.09.2024 | 31,67 | 31,80 | 31,33 | 31,57 | -0,22% | 591.428,00 |
| 10.09.2024 | 32,08 | 32,43 | 31,64 | 31,64 | -1,59% | 796.909,00 |
| 09.09.2024 | 31,99 | 32,25 | 31,90 | 32,15 | 0,53% | 478.913,00 |
| 06.09.2024 | 32,60 | 32,63 | 31,57 | 31,98 | -2,05% | 1.002.675,00 |
| 05.09.2024 | 31,98 | 33,08 | 31,95 | 32,65 | 2,10% | 756.284,00 |
| 04.09.2024 | 31,99 | 32,16 | 31,81 | 31,98 | -0,74% | 622.451,00 |
| 03.09.2024 | 32,24 | 32,39 | 32,06 | 32,22 | -0,19% | 621.532,00 |
| 02.09.2024 | 32,37 | 32,42 | 32,10 | 32,28 | -0,40% | 315.530,00 |
| 30.08.2024 | 32,27 | 32,48 | 32,27 | 32,41 | 0,46% | 1.115.607,00 |
| 29.08.2024 | 32,20 | 32,43 | 32,20 | 32,26 | 0,19% | 353.772,00 |
| 28.08.2024 | 32,02 | 32,31 | 32,02 | 32,20 | 0,72% | 461.490,00 |
| 27.08.2024 | 31,95 | 32,22 | 31,95 | 31,97 | 0,13% | 375.097,00 |
| 26.08.2024 | 32,01 | 32,09 | 31,89 | 31,93 | -0,53% | 229.263,00 |
| 23.08.2024 | 31,66 | 32,10 | 31,66 | 32,10 | 1,52% | 393.939,00 |
| 22.08.2024 | 31,67 | 31,91 | 31,62 | 31,62 | -0,09% | 284.869,00 |
| 21.08.2024 | 31,62 | 31,76 | 31,54 | 31,65 | 0,00% | 439.796,00 |
| 20.08.2024 | 31,91 | 32,04 | 31,65 | 31,65 | -0,72% | 340.868,00 |
| 19.08.2024 | 31,56 | 32,07 | 31,56 | 31,88 | 1,11% | 624.177,00 |
| 16.08.2024 | 31,47 | 31,69 | 31,40 | 31,53 | 0,22% | 487.600,00 |
| 15.08.2024 | 31,39 | 31,61 | 31,23 | 31,46 | 0,51% | 391.266,00 |
| 14.08.2024 | 31,19 | 31,30 | 31,06 | 31,30 | 0,64% | 476.211,00 |
| 13.08.2024 | 31,16 | 31,16 | 30,88 | 31,10 | -0,06% | 385.998,00 |
| 12.08.2024 | 31,31 | 31,40 | 31,06 | 31,12 | -0,54% | 256.392,00 |
| 09.08.2024 | 31,26 | 31,69 | 31,26 | 31,29 | 0,48% | 334.107,00 |
| 08.08.2024 | 31,25 | 31,39 | 31,01 | 31,14 | -0,76% | 607.922,00 |
| 07.08.2024 | 30,96 | 31,41 | 30,82 | 31,38 | 2,05% | 731.114,00 |
| 06.08.2024 | 30,90 | 31,15 | 30,46 | 30,75 | -0,29% | 679.074,00 |
| 05.08.2024 | 30,52 | 30,91 | 30,26 | 30,84 | -1,38% | 923.691,00 |
| 02.08.2024 | 31,27 | 31,49 | 30,81 | 31,27 | -0,19% | 658.679,00 |
| 01.08.2024 | 31,85 | 31,85 | 31,29 | 31,33 | -1,91% | 672.407,00 |
| 31.07.2024 | 32,20 | 32,36 | 31,94 | 31,94 | -0,59% | 643.060,00 |
| 30.07.2024 | 31,76 | 32,16 | 31,76 | 32,13 | 1,29% | 499.258,00 |
| 29.07.2024 | 32,39 | 32,48 | 31,69 | 31,72 | -2,01% | 545.349,00 |
| 26.07.2024 | 32,25 | 32,47 | 31,37 | 32,37 | 0,97% | 764.590,00 |
| 25.07.2024 | 31,82 | 32,12 | 31,69 | 32,06 | -0,12% | 549.153,00 |
| 24.07.2024 | 32,22 | 32,34 | 31,84 | 32,10 | -0,83% | 471.409,00 |
| 23.07.2024 | 32,70 | 32,70 | 32,07 | 32,37 | -1,34% | 535.364,00 |
| 22.07.2024 | 32,70 | 33,00 | 32,60 | 32,81 | 0,71% | 620.539,00 |
| 19.07.2024 | 32,45 | 32,64 | 32,20 | 32,58 | -0,06% | 513.256,00 |
| 18.07.2024 | 32,30 | 32,68 | 32,20 | 32,60 | 0,93% | 568.287,00 |
| 17.07.2024 | 32,15 | 32,49 | 32,15 | 32,30 | 0,22% | 522.186,00 |
| 16.07.2024 | 32,06 | 32,28 | 32,00 | 32,23 | 0,25% | 588.618,00 |
| 15.07.2024 | 32,03 | 32,27 | 31,89 | 32,15 | 0,16% | 798.358,00 |
| 12.07.2024 | 32,00 | 32,14 | 31,85 | 32,10 | 0,60% | 543.610,00 |
| 11.07.2024 | 31,88 | 32,12 | 31,64 | 31,91 | 0,50% | 643.598,00 |
| 10.07.2024 | 31,24 | 31,82 | 31,24 | 31,75 | 2,02% | 642.704,00 |
| 09.07.2024 | 31,57 | 31,76 | 30,96 | 31,12 | -1,89% | 742.030,00 |
| 08.07.2024 | 31,25 | 32,19 | 31,17 | 31,72 | 0,67% | 745.509,00 |
| 05.07.2024 | 31,48 | 31,76 | 31,26 | 31,51 | 0,35% | 480.124,00 |
| 04.07.2024 | 30,95 | 31,47 | 30,90 | 31,40 | 1,49% | 651.457,00 |
| 03.07.2024 | 30,80 | 31,25 | 30,62 | 30,94 | 0,68% | 955.316,00 |
| 02.07.2024 | 30,55 | 30,76 | 30,20 | 30,73 | 0,29% | 574.898,00 |
| 01.07.2024 | 30,83 | 31,37 | 30,64 | 30,64 | 2,24% | 915.955,00 |