37,180€
-0,72%
Echtzeit-Aktienkurs Bouygues S.A.
Bid:
Ask:
Aktienkurse zur Bouygues S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 37,32 | 37,54 | 37,06 | 37,34 | -0,29% | 641.187,00 |
| 16.04.2025 | 36,86 | 37,48 | 36,79 | 37,45 | 1,93% | 968.014,00 |
| 15.04.2025 | 35,65 | 36,74 | 35,65 | 36,74 | 2,60% | 1.148.978,00 |
| 14.04.2025 | 35,64 | 35,87 | 35,50 | 35,81 | 2,20% | 1.002.583,00 |
| 11.04.2025 | 35,26 | 35,48 | 34,79 | 35,04 | 0,72% | 907.864,00 |
| 10.04.2025 | 36,20 | 36,30 | 34,77 | 34,79 | 1,31% | 1.372.665,00 |
| 09.04.2025 | 34,35 | 34,55 | 33,82 | 34,34 | -1,66% | 1.431.328,00 |
| 08.04.2025 | 35,13 | 35,48 | 34,66 | 34,92 | 1,13% | 1.220.600,00 |
| 07.04.2025 | 34,00 | 35,64 | 33,31 | 34,53 | -2,95% | 2.260.506,00 |
| 04.04.2025 | 36,74 | 36,81 | 35,23 | 35,58 | -3,99% | 1.928.369,00 |
| 03.04.2025 | 36,70 | 37,11 | 36,35 | 37,06 | 0,19% | 1.071.973,00 |
| 02.04.2025 | 36,75 | 37,19 | 36,75 | 36,99 | 0,08% | 1.041.967,00 |
| 01.04.2025 | 36,54 | 37,02 | 36,45 | 36,96 | 1,51% | 1.100.584,00 |
| 31.03.2025 | 36,60 | 36,73 | 36,33 | 36,41 | -1,35% | 1.208.319,00 |
| 28.03.2025 | 36,82 | 37,15 | 36,81 | 36,91 | -0,22% | 697.926,00 |
| 27.03.2025 | 36,27 | 37,15 | 36,20 | 36,99 | 1,54% | 977.060,00 |
| 26.03.2025 | 36,32 | 36,52 | 36,24 | 36,43 | 0,16% | 767.272,00 |
| 25.03.2025 | 36,17 | 36,37 | 36,11 | 36,37 | 0,92% | 739.427,00 |
| 24.03.2025 | 36,12 | 36,23 | 35,90 | 36,04 | 0,45% | 688.165,00 |
| 21.03.2025 | 36,11 | 36,20 | 35,53 | 35,88 | -0,99% | 2.027.356,00 |
| 20.03.2025 | 36,34 | 36,54 | 35,89 | 36,24 | -0,22% | 679.242,00 |
| 19.03.2025 | 36,20 | 36,38 | 36,06 | 36,32 | 0,11% | 646.982,00 |
| 18.03.2025 | 36,10 | 36,39 | 35,99 | 36,28 | 0,64% | 838.132,00 |
| 17.03.2025 | 35,86 | 36,17 | 35,82 | 36,05 | 0,70% | 749.820,00 |
| 14.03.2025 | 35,20 | 36,06 | 35,08 | 35,80 | 1,36% | 962.262,00 |
| 13.03.2025 | 35,13 | 35,50 | 35,10 | 35,32 | 0,20% | 797.185,00 |
| 12.03.2025 | 35,43 | 35,48 | 34,98 | 35,25 | 0,17% | 950.223,00 |
| 11.03.2025 | 35,11 | 35,47 | 34,94 | 35,19 | 0,23% | 906.736,00 |
| 10.03.2025 | 35,68 | 35,82 | 35,02 | 35,11 | -1,35% | 1.196.453,00 |
| 07.03.2025 | 36,46 | 36,49 | 35,33 | 35,59 | -2,92% | 1.453.837,00 |
| 06.03.2025 | 34,52 | 36,96 | 34,34 | 36,66 | 5,10% | 2.415.888,00 |
| 05.03.2025 | 34,00 | 35,12 | 33,84 | 34,88 | 4,09% | 1.868.416,00 |
| 04.03.2025 | 33,08 | 33,55 | 32,99 | 33,51 | 0,87% | 1.225.403,00 |
| 03.03.2025 | 32,94 | 33,50 | 32,93 | 33,22 | 0,54% | 1.042.170,00 |
| 28.02.2025 | 33,07 | 33,19 | 32,91 | 33,04 | -0,03% | 1.671.965,00 |
| 27.02.2025 | 32,82 | 33,05 | 32,78 | 33,05 | 0,67% | 724.486,00 |
| 26.02.2025 | 32,67 | 32,88 | 32,46 | 32,83 | 0,43% | 630.466,00 |
| 25.02.2025 | 32,09 | 32,74 | 32,03 | 32,69 | 1,49% | 875.748,00 |
| 24.02.2025 | 32,16 | 32,31 | 32,11 | 32,21 | 0,41% | 573.714,00 |
| 21.02.2025 | 32,30 | 32,32 | 31,96 | 32,08 | -0,37% | 799.480,00 |
| 20.02.2025 | 32,21 | 32,33 | 32,10 | 32,20 | 0,44% | 621.685,00 |
| 19.02.2025 | 32,39 | 32,48 | 31,93 | 32,06 | -0,93% | 726.434,00 |
| 18.02.2025 | 32,34 | 32,47 | 32,10 | 32,36 | -0,06% | 797.300,00 |
| 17.02.2025 | 32,24 | 32,39 | 32,14 | 32,38 | 0,28% | 544.094,00 |
| 14.02.2025 | 32,09 | 32,32 | 31,99 | 32,29 | 0,37% | 568.477,00 |
| 13.02.2025 | 31,90 | 32,36 | 31,90 | 32,17 | 1,68% | 1.079.076,00 |
| 12.02.2025 | 31,40 | 31,71 | 31,34 | 31,64 | 1,02% | 670.353,00 |
| 11.02.2025 | 31,36 | 31,56 | 31,32 | 31,32 | 0,00% | 588.411,00 |
| 10.02.2025 | 31,50 | 31,61 | 31,18 | 31,32 | -0,48% | 735.875,00 |
| 07.02.2025 | 31,46 | 31,73 | 31,41 | 31,47 | 0,67% | 678.211,00 |
| 06.02.2025 | 30,93 | 31,31 | 30,88 | 31,26 | 1,03% | 737.929,00 |
| 05.02.2025 | 30,96 | 31,05 | 30,75 | 30,94 | -0,23% | 655.651,00 |
| 04.02.2025 | 30,64 | 31,15 | 30,44 | 31,01 | 1,08% | 1.161.991,00 |
| 03.02.2025 | 30,01 | 30,72 | 30,00 | 30,68 | 0,16% | 794.044,00 |
| 31.01.2025 | 30,67 | 30,84 | 30,43 | 30,63 | -0,03% | 621.096,00 |
| 30.01.2025 | 30,50 | 30,77 | 30,38 | 30,64 | 0,46% | 684.729,00 |
| 29.01.2025 | 30,58 | 30,60 | 30,25 | 30,50 | -0,39% | 632.292,00 |
| 28.01.2025 | 30,60 | 30,84 | 30,44 | 30,62 | 0,00% | 615.708,00 |
| 27.01.2025 | 30,40 | 30,96 | 30,30 | 30,62 | 0,59% | 829.161,00 |
| 24.01.2025 | 30,77 | 31,00 | 30,38 | 30,44 | -0,85% | 548.960,00 |
| 23.01.2025 | 30,57 | 30,79 | 30,54 | 30,70 | 0,46% | 683.591,00 |
| 22.01.2025 | 30,38 | 31,05 | 30,23 | 30,56 | 1,13% | 1.255.091,00 |
| 21.01.2025 | 30,16 | 30,24 | 29,93 | 30,22 | 0,07% | 627.551,00 |
| 20.01.2025 | 30,20 | 30,40 | 30,06 | 30,20 | 0,57% | 779.066,00 |
| 17.01.2025 | 30,04 | 30,23 | 29,98 | 30,03 | 0,94% | 1.154.980,00 |
| 16.01.2025 | 29,49 | 29,80 | 29,32 | 29,75 | 1,16% | 989.148,00 |
| 15.01.2025 | 28,97 | 29,46 | 28,97 | 29,41 | 2,08% | 906.651,00 |
| 14.01.2025 | 29,12 | 29,38 | 28,79 | 28,81 | -0,21% | 806.352,00 |
| 13.01.2025 | 28,34 | 28,99 | 28,29 | 28,87 | 1,55% | 811.713,00 |
| 10.01.2025 | 28,66 | 28,76 | 28,41 | 28,43 | -0,63% | 674.681,00 |
| 09.01.2025 | 28,74 | 28,79 | 28,47 | 28,61 | -0,66% | 427.892,00 |
| 08.01.2025 | 28,83 | 28,91 | 28,34 | 28,80 | -0,24% | 833.814,00 |
| 07.01.2025 | 28,78 | 29,02 | 28,48 | 28,87 | 0,31% | 812.142,00 |
| 06.01.2025 | 28,97 | 29,02 | 28,48 | 28,78 | 0,17% | 679.675,00 |
| 03.01.2025 | 28,90 | 28,99 | 28,66 | 28,73 | -0,42% | 711.748,00 |
| 02.01.2025 | 28,83 | 29,05 | 28,50 | 28,85 | 1,09% | 473.271,00 |
| 31.12.2024 | 28,44 | 28,80 | 28,44 | 28,54 | 0,00% | 400.074,00 |
| 30.12.2024 | 28,50 | 28,82 | 28,44 | 28,54 | 0,04% | 405.386,00 |
| 27.12.2024 | 28,09 | 28,56 | 28,07 | 28,53 | 1,93% | 725.225,00 |
| 24.12.2024 | 28,10 | 28,36 | 27,99 | 27,99 | -0,32% | 312.376,00 |
| 23.12.2024 | 28,10 | 28,20 | 27,90 | 28,08 | -0,39% | 628.396,00 |
| 20.12.2024 | 28,00 | 28,20 | 27,89 | 28,19 | -0,04% | 2.553.477,00 |
| 19.12.2024 | 28,33 | 28,54 | 28,20 | 28,20 | -1,33% | 1.019.290,00 |
| 18.12.2024 | 28,50 | 28,62 | 28,44 | 28,58 | 0,18% | 708.204,00 |
| 17.12.2024 | 28,62 | 28,75 | 28,42 | 28,53 | -0,52% | 756.746,00 |
| 16.12.2024 | 29,06 | 29,20 | 28,49 | 28,68 | -1,34% | 820.568,00 |
| 13.12.2024 | 28,84 | 29,10 | 28,83 | 29,07 | 0,73% | 931.161,00 |
| 12.12.2024 | 28,75 | 28,96 | 28,67 | 28,86 | 0,38% | 537.497,00 |
| 11.12.2024 | 28,82 | 28,86 | 28,64 | 28,75 | -0,73% | 590.018,00 |
| 10.12.2024 | 28,79 | 29,01 | 28,68 | 28,96 | 0,28% | 482.855,00 |
| 09.12.2024 | 28,93 | 29,01 | 28,73 | 28,88 | 0,10% | 624.869,00 |
| 06.12.2024 | 28,68 | 29,11 | 28,62 | 28,85 | 0,87% | 787.831,00 |
| 05.12.2024 | 28,00 | 28,63 | 28,00 | 28,60 | 2,33% | 1.042.155,00 |
| 04.12.2024 | 27,75 | 28,03 | 27,70 | 27,95 | 0,58% | 766.036,00 |
| 03.12.2024 | 27,75 | 28,06 | 27,68 | 27,79 | 0,43% | 692.150,00 |
| 02.12.2024 | 27,67 | 28,04 | 27,47 | 27,67 | -1,74% | 979.439,00 |
| 29.11.2024 | 28,02 | 28,20 | 27,88 | 28,16 | 0,14% | 558.191,00 |
| 28.11.2024 | 27,90 | 28,33 | 27,90 | 28,12 | -0,32% | 701.230,00 |
| 27.11.2024 | 28,14 | 28,39 | 27,94 | 28,21 | -0,77% | 983.583,00 |
| 26.11.2024 | 28,60 | 28,66 | 28,43 | 28,43 | -1,25% | 887.236,00 |