32,230€
0,53%
Echtzeit-Aktienkurs BOUYGUES SA INH. EO 1
Bid:
Ask:
Aktienkurse zur BOUYGUES SA INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.06.2024 | 30,00 | 30,06 | 29,82 | 29,97 | 0,44% | 739.190,00 |
| 27.06.2024 | 30,40 | 30,47 | 29,83 | 29,84 | -2,07% | 1.032.243,00 |
| 26.06.2024 | 31,38 | 31,40 | 30,21 | 30,47 | -2,71% | 1.284.575,00 |
| 25.06.2024 | 31,59 | 31,81 | 31,21 | 31,32 | -1,57% | 734.814,00 |
| 24.06.2024 | 31,46 | 31,82 | 31,45 | 31,82 | 1,14% | 502.124,00 |
| 21.06.2024 | 31,51 | 31,65 | 31,17 | 31,46 | -0,25% | 3.353.078,00 |
| 20.06.2024 | 31,13 | 31,65 | 31,13 | 31,54 | 1,64% | 943.956,00 |
| 19.06.2024 | 31,36 | 31,38 | 31,00 | 31,03 | -1,18% | 672.359,00 |
| 18.06.2024 | 31,48 | 31,60 | 31,03 | 31,40 | 0,90% | 689.773,00 |
| 17.06.2024 | 30,80 | 31,35 | 30,66 | 31,12 | 1,04% | 981.429,00 |
| 14.06.2024 | 31,23 | 31,27 | 30,44 | 30,80 | -1,41% | 1.791.254,00 |
| 13.06.2024 | 31,95 | 32,04 | 31,16 | 31,24 | -2,28% | 1.235.294,00 |
| 12.06.2024 | 32,83 | 32,88 | 31,93 | 31,97 | -2,44% | 1.184.954,00 |
| 11.06.2024 | 33,53 | 33,70 | 32,74 | 32,77 | -1,83% | 1.089.377,00 |
| 10.06.2024 | 34,14 | 34,20 | 33,01 | 33,38 | -3,64% | 1.494.163,00 |
| 07.06.2024 | 35,39 | 35,42 | 34,59 | 34,64 | -2,28% | 1.041.711,00 |
| 06.06.2024 | 35,60 | 35,65 | 35,28 | 35,45 | -0,42% | 650.035,00 |
| 05.06.2024 | 35,90 | 35,96 | 35,40 | 35,60 | -0,50% | 783.892,00 |
| 04.06.2024 | 36,18 | 36,36 | 35,63 | 35,78 | -1,30% | 684.634,00 |
| 03.06.2024 | 36,18 | 36,43 | 36,07 | 36,25 | 0,69% | 699.496,00 |
| 31.05.2024 | 35,72 | 36,14 | 35,66 | 36,00 | 0,87% | 1.475.598,00 |
| 30.05.2024 | 35,44 | 35,81 | 35,39 | 35,69 | 0,51% | 686.557,00 |
| 29.05.2024 | 35,89 | 35,99 | 35,42 | 35,51 | -1,28% | 680.113,00 |
| 28.05.2024 | 36,18 | 36,28 | 35,97 | 35,97 | -0,47% | 572.381,00 |
| 27.05.2024 | 35,80 | 36,15 | 35,69 | 36,14 | 1,03% | 332.101,00 |
| 24.05.2024 | 35,23 | 35,77 | 34,99 | 35,77 | 1,05% | 476.278,00 |
| 23.05.2024 | 35,45 | 35,55 | 35,31 | 35,40 | -0,03% | 502.713,00 |
| 22.05.2024 | 35,61 | 35,61 | 35,17 | 35,41 | -0,73% | 450.151,00 |
| 21.05.2024 | 35,85 | 35,86 | 35,41 | 35,67 | -0,61% | 608.110,00 |
| 20.05.2024 | 35,68 | 36,12 | 35,68 | 35,89 | 0,79% | 474.576,00 |
| 17.05.2024 | 35,82 | 35,84 | 35,42 | 35,61 | -0,95% | 719.956,00 |
| 16.05.2024 | 36,42 | 36,48 | 35,95 | 35,95 | -1,24% | 888.507,00 |
| 15.05.2024 | 36,12 | 36,53 | 36,09 | 36,40 | 0,83% | 726.098,00 |
| 14.05.2024 | 36,30 | 36,38 | 35,94 | 36,10 | -0,52% | 731.652,00 |
| 13.05.2024 | 35,97 | 36,29 | 35,91 | 36,29 | 1,06% | 781.452,00 |
| 10.05.2024 | 35,87 | 36,11 | 35,86 | 35,91 | 0,25% | 733.812,00 |
| 09.05.2024 | 35,34 | 35,94 | 35,31 | 35,82 | 1,70% | 748.588,00 |
| 08.05.2024 | 34,97 | 35,47 | 34,96 | 35,22 | 1,21% | 661.934,00 |
| 07.05.2024 | 35,00 | 35,09 | 33,52 | 34,80 | -1,56% | 2.793.048,00 |
| 06.05.2024 | 35,16 | 35,42 | 35,01 | 35,35 | 0,65% | 548.722,00 |
| 03.05.2024 | 35,10 | 35,28 | 34,91 | 35,12 | 0,92% | 790.280,00 |
| 02.05.2024 | 34,61 | 34,93 | 34,61 | 34,80 | 0,55% | 611.376,00 |
| 30.04.2024 | 34,71 | 34,93 | 34,61 | 34,61 | -5,33% | 1.452.536,00 |
| 29.04.2024 | 36,30 | 36,82 | 36,26 | 36,56 | 0,88% | 772.896,00 |
| 26.04.2024 | 36,06 | 36,46 | 35,96 | 36,24 | 1,06% | 688.082,00 |
| 25.04.2024 | 36,44 | 36,51 | 35,66 | 35,86 | -1,73% | 683.719,00 |
| 24.04.2024 | 36,72 | 36,84 | 36,41 | 36,49 | -0,60% | 493.497,00 |
| 23.04.2024 | 36,27 | 36,73 | 36,27 | 36,71 | 1,55% | 661.104,00 |
| 22.04.2024 | 36,28 | 36,40 | 36,06 | 36,15 | 0,08% | 446.102,00 |
| 19.04.2024 | 35,92 | 36,16 | 35,69 | 36,12 | 0,08% | 642.697,00 |
| 18.04.2024 | 36,19 | 36,27 | 35,97 | 36,09 | -0,28% | 615.616,00 |
| 17.04.2024 | 35,89 | 36,54 | 35,85 | 36,19 | 0,84% | 788.530,00 |
| 16.04.2024 | 35,94 | 36,03 | 35,66 | 35,89 | -0,72% | 851.833,00 |
| 15.04.2024 | 35,89 | 36,29 | 35,89 | 36,15 | 0,95% | 993.407,00 |
| 12.04.2024 | 35,76 | 36,17 | 35,76 | 35,81 | 0,45% | 610.843,00 |
| 11.04.2024 | 36,10 | 36,27 | 35,59 | 35,65 | -1,19% | 713.715,00 |
| 10.04.2024 | 36,44 | 36,53 | 35,98 | 36,08 | -0,82% | 599.319,00 |
| 09.04.2024 | 36,86 | 36,86 | 36,38 | 36,38 | -1,49% | 778.103,00 |
| 08.04.2024 | 36,70 | 37,01 | 36,65 | 36,93 | 0,74% | 544.675,00 |
| 05.04.2024 | 37,36 | 37,38 | 36,49 | 36,66 | -2,68% | 858.376,00 |
| 04.04.2024 | 37,92 | 38,00 | 37,64 | 37,67 | -0,63% | 666.888,00 |
| 03.04.2024 | 37,74 | 37,91 | 37,50 | 37,91 | 0,40% | 507.082,00 |
| 02.04.2024 | 37,64 | 38,26 | 37,64 | 37,76 | -0,19% | 883.963,00 |
| 28.03.2024 | 38,06 | 38,24 | 37,82 | 37,83 | -0,37% | 965.487,00 |
| 27.03.2024 | 37,71 | 38,12 | 37,71 | 37,97 | 0,85% | 461.556,00 |
| 26.03.2024 | 37,63 | 37,79 | 37,46 | 37,65 | 0,00% | 772.511,00 |
| 25.03.2024 | 37,74 | 37,82 | 37,47 | 37,65 | -0,29% | 543.936,00 |
| 22.03.2024 | 37,98 | 38,17 | 37,76 | 37,76 | -0,84% | 619.890,00 |
| 21.03.2024 | 38,00 | 38,25 | 37,82 | 38,08 | 0,47% | 618.626,00 |
| 20.03.2024 | 37,42 | 37,90 | 37,36 | 37,90 | 1,12% | 557.381,00 |
| 19.03.2024 | 37,64 | 37,66 | 37,34 | 37,48 | -0,43% | 579.394,00 |
| 18.03.2024 | 37,26 | 37,73 | 37,21 | 37,64 | 0,91% | 586.788,00 |
| 15.03.2024 | 36,99 | 37,59 | 36,94 | 37,30 | 0,81% | 3.961.507,00 |
| 14.03.2024 | 37,03 | 37,14 | 36,82 | 37,00 | 0,03% | 723.896,00 |
| 13.03.2024 | 37,19 | 37,22 | 36,90 | 36,99 | -0,38% | 691.834,00 |
| 12.03.2024 | 36,99 | 37,22 | 36,84 | 37,13 | 0,46% | 642.448,00 |
| 11.03.2024 | 36,42 | 36,96 | 36,37 | 36,96 | 0,90% | 764.682,00 |
| 08.03.2024 | 36,53 | 36,75 | 36,34 | 36,63 | 0,66% | 608.991,00 |
| 07.03.2024 | 36,00 | 36,69 | 35,99 | 36,39 | 0,66% | 939.218,00 |
| 06.03.2024 | 36,39 | 36,62 | 36,15 | 36,15 | -0,60% | 873.996,00 |