52,910€
2,70%
Echtzeit-Aktienkurs BOUYGUES SA INH. EO 1
Bid:
Ask:
Aktienkurse zur BOUYGUES SA INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 51,38 | 52,92 | 50,52 | 52,72 | 2,33% | 1.091.013,00 |
| 25.02.2026 | 51,30 | 51,84 | 51,20 | 51,52 | 0,31% | 625.778,00 |
| 24.02.2026 | 51,48 | 51,86 | 51,16 | 51,36 | 0,00% | 649.161,00 |
| 23.02.2026 | 51,30 | 51,60 | 51,10 | 51,36 | 0,23% | 429.172,00 |
| 20.02.2026 | 51,00 | 51,62 | 50,74 | 51,24 | 0,59% | 731.964,00 |
| 19.02.2026 | 50,20 | 51,02 | 50,08 | 50,94 | 0,99% | 524.037,00 |
| 18.02.2026 | 50,38 | 50,76 | 49,99 | 50,44 | 0,96% | 488.153,00 |
| 17.02.2026 | 50,22 | 50,42 | 49,58 | 49,96 | -0,52% | 451.353,00 |
| 16.02.2026 | 49,06 | 50,38 | 49,05 | 50,22 | 2,34% | 414.044,00 |
| 13.02.2026 | 49,61 | 49,74 | 48,93 | 49,07 | -1,15% | 605.784,00 |
| 12.02.2026 | 49,90 | 50,18 | 49,42 | 49,64 | -0,28% | 639.140,00 |
| 11.02.2026 | 48,90 | 49,94 | 48,89 | 49,78 | 2,47% | 744.335,00 |
| 10.02.2026 | 48,41 | 48,58 | 48,01 | 48,58 | 0,14% | 462.205,00 |
| 09.02.2026 | 48,01 | 48,51 | 47,79 | 48,51 | 0,54% | 539.523,00 |
| 06.02.2026 | 46,90 | 48,25 | 46,84 | 48,25 | 3,63% | 890.509,00 |
| 05.02.2026 | 46,70 | 46,70 | 46,20 | 46,56 | -0,53% | 458.466,00 |
| 04.02.2026 | 46,90 | 47,60 | 46,81 | 46,81 | -0,02% | 577.666,00 |
| 03.02.2026 | 46,72 | 46,95 | 46,45 | 46,82 | 0,45% | 511.844,00 |
| 02.02.2026 | 45,58 | 46,93 | 45,51 | 46,61 | 2,19% | 643.427,00 |
| 30.01.2026 | 45,60 | 45,95 | 45,45 | 45,61 | 0,42% | 1.225.258,00 |
| 29.01.2026 | 45,70 | 46,07 | 45,42 | 45,42 | -0,39% | 573.945,00 |
| 28.01.2026 | 46,03 | 46,03 | 45,05 | 45,60 | -0,61% | - |
| 27.01.2026 | 44,76 | 45,91 | 44,55 | 45,88 | 2,85% | 635.650,00 |
| 26.01.2026 | 44,74 | 44,88 | 44,34 | 44,61 | 0,27% | 496.089,00 |
| 23.01.2026 | 45,10 | 45,19 | 44,24 | 44,49 | -1,74% | 560.024,00 |
| 22.01.2026 | 44,90 | 45,89 | 44,87 | 45,28 | 2,42% | 621.128,00 |
| 21.01.2026 | 44,70 | 44,70 | 44,19 | 44,21 | -1,07% | 482.672,00 |
| 20.01.2026 | 44,98 | 45,07 | 44,34 | 44,69 | -1,04% | 452.057,00 |
| 19.01.2026 | 45,03 | 45,36 | 44,84 | 45,16 | -0,35% | 536.885,00 |
| 16.01.2026 | 45,46 | 45,67 | 45,12 | 45,32 | -0,15% | 873.322,00 |
| 15.01.2026 | 45,21 | 45,48 | 44,88 | 45,39 | 0,27% | 507.748,00 |
| 14.01.2026 | 44,78 | 45,39 | 44,74 | 45,27 | 1,55% | 594.223,00 |
| 13.01.2026 | 45,41 | 45,51 | 44,34 | 44,58 | -2,07% | 474.045,00 |
| 12.01.2026 | 45,35 | 45,61 | 44,56 | 45,52 | 0,55% | 434.901,00 |
| 09.01.2026 | 46,14 | 46,16 | 44,76 | 45,27 | -2,22% | 814.955,00 |
| 08.01.2026 | 46,07 | 46,73 | 46,01 | 46,30 | 0,22% | 479.569,00 |
| 07.01.2026 | 45,69 | 46,45 | 45,62 | 46,20 | 2,14% | 514.945,00 |
| 06.01.2026 | 45,50 | 45,83 | 45,23 | 45,23 | -0,37% | 525.835,00 |
| 05.01.2026 | 45,51 | 45,64 | 44,92 | 45,40 | 0,44% | 541.293,00 |
| 02.01.2026 | 44,30 | 45,20 | 44,24 | 45,20 | 1,92% | 451.827,00 |
| 31.12.2025 | 44,50 | 44,50 | 44,28 | 44,35 | -0,56% | 200.500,00 |
| 30.12.2025 | 44,25 | 44,65 | 44,10 | 44,60 | 0,72% | 307.146,00 |
| 29.12.2025 | 44,36 | 44,43 | 44,14 | 44,28 | -0,05% | 329.725,00 |
| 24.12.2025 | 44,40 | 44,52 | 44,24 | 44,30 | -0,14% | 147.362,00 |
| 23.12.2025 | 44,55 | 44,58 | 44,26 | 44,36 | -0,34% | 306.302,00 |
| 22.12.2025 | 44,41 | 44,52 | 44,10 | 44,51 | -0,11% | 436.910,00 |
| 19.12.2025 | 44,70 | 44,94 | 44,30 | 44,56 | -0,45% | 1.348.059,00 |
| 18.12.2025 | 43,88 | 44,76 | 43,83 | 44,76 | 1,80% | 829.260,00 |
| 17.12.2025 | 43,88 | 44,13 | 43,64 | 43,97 | -0,07% | 680.939,00 |
| 16.12.2025 | 43,76 | 44,07 | 43,67 | 44,00 | 0,02% | 870.000,00 |
| 15.12.2025 | 43,30 | 44,00 | 43,21 | 43,99 | 1,95% | 703.210,00 |
| 12.12.2025 | 43,56 | 43,75 | 43,03 | 43,15 | -0,48% | 628.378,00 |
| 11.12.2025 | 43,20 | 43,53 | 43,20 | 43,36 | 0,53% | 573.241,00 |
| 10.12.2025 | 43,56 | 43,63 | 43,11 | 43,13 | -1,30% | 536.464,00 |
| 09.12.2025 | 43,60 | 43,93 | 43,46 | 43,70 | -0,02% | 605.087,00 |
| 08.12.2025 | 43,18 | 43,71 | 42,85 | 43,71 | 1,25% | 641.373,00 |
| 05.12.2025 | 43,50 | 43,71 | 43,06 | 43,17 | -0,46% | 561.440,00 |
| 04.12.2025 | 43,15 | 43,39 | 42,87 | 43,37 | 0,74% | 633.647,00 |
| 03.12.2025 | 43,44 | 43,47 | 42,91 | 43,05 | -0,99% | 709.000,00 |
| 02.12.2025 | 43,00 | 43,65 | 42,95 | 43,48 | 0,98% | 739.517,00 |
| 01.12.2025 | 42,82 | 43,17 | 42,40 | 43,06 | 0,09% | 807.057,00 |
| 28.11.2025 | 42,64 | 43,22 | 42,64 | 43,02 | 1,10% | 816.226,00 |
| 27.11.2025 | 42,62 | 42,89 | 42,42 | 42,55 | -0,23% | 404.874,00 |
| 26.11.2025 | 42,45 | 42,76 | 42,14 | 42,65 | 0,66% | 500.805,00 |
| 25.11.2025 | 42,03 | 42,51 | 41,70 | 42,37 | 0,81% | 573.932,00 |
| 24.11.2025 | 42,01 | 42,33 | 41,83 | 42,03 | 0,67% | 921.532,00 |
| 21.11.2025 | 41,03 | 41,82 | 40,85 | 41,75 | 0,77% | 765.600,00 |
| 20.11.2025 | 41,50 | 41,78 | 41,20 | 41,43 | 0,31% | 661.855,00 |
| 19.11.2025 | 41,24 | 41,53 | 40,72 | 41,30 | -0,05% | 669.437,00 |
| 18.11.2025 | 41,59 | 41,76 | 41,23 | 41,32 | -1,53% | 814.599,00 |
| 17.11.2025 | 41,50 | 42,23 | 41,47 | 41,96 | 0,79% | 1.074.740,00 |
| 14.11.2025 | 41,72 | 41,93 | 41,23 | 41,63 | -0,53% | 689.182,00 |
| 13.11.2025 | 41,30 | 42,03 | 41,29 | 41,85 | 1,70% | 930.418,00 |
| 12.11.2025 | 40,96 | 41,33 | 40,92 | 41,15 | 0,96% | 775.649,00 |
| 11.11.2025 | 40,69 | 40,95 | 40,41 | 40,76 | 0,62% | 648.201,00 |
| 10.11.2025 | 40,10 | 40,77 | 39,90 | 40,51 | 1,73% | 653.536,00 |
| 07.11.2025 | 39,75 | 40,11 | 39,58 | 39,82 | 0,03% | 616.810,00 |
| 06.11.2025 | 39,70 | 39,96 | 39,35 | 39,81 | 0,13% | 981.853,00 |
| 05.11.2025 | 38,62 | 40,46 | 38,53 | 39,76 | 1,45% | 1.272.317,00 |
| 04.11.2025 | 38,94 | 39,26 | 38,62 | 39,19 | -0,28% | 800.964,00 |
| 03.11.2025 | 39,05 | 39,31 | 39,02 | 39,30 | 0,43% | 584.742,00 |
| 31.10.2025 | 39,55 | 39,55 | 39,07 | 39,13 | -1,19% | 868.357,00 |
| 30.10.2025 | 40,08 | 40,08 | 39,40 | 39,60 | -0,88% | 594.548,00 |
| 29.10.2025 | 40,24 | 40,28 | 39,91 | 39,95 | -1,04% | 614.117,00 |
| 28.10.2025 | 40,64 | 40,64 | 40,04 | 40,37 | -0,88% | 517.461,00 |
| 27.10.2025 | 41,12 | 41,13 | 40,48 | 40,73 | -0,92% | 490.973,00 |
| 24.10.2025 | 41,50 | 41,61 | 40,62 | 41,11 | -0,87% | 816.754,00 |
| 23.10.2025 | 40,87 | 41,47 | 40,64 | 41,47 | 1,52% | 869.200,00 |
| 22.10.2025 | 40,87 | 41,04 | 40,73 | 40,85 | 0,20% | 603.058,00 |
| 21.10.2025 | 40,92 | 41,07 | 40,55 | 40,77 | -0,95% | 777.745,00 |
| 20.10.2025 | 41,27 | 41,39 | 40,87 | 41,16 | -0,27% | 779.162,00 |
| 17.10.2025 | 40,95 | 41,40 | 40,66 | 41,27 | -0,46% | 641.877,00 |
| 16.10.2025 | 40,80 | 41,48 | 40,80 | 41,46 | -0,29% | 1.071.126,00 |
| 15.10.2025 | 40,41 | 42,43 | 39,81 | 41,58 | 7,39% | 2.695.886,00 |
| 14.10.2025 | 37,90 | 38,86 | 37,87 | 38,72 | 1,41% | 675.418,00 |
| 13.10.2025 | 38,29 | 38,57 | 38,00 | 38,18 | 0,29% | 483.977,00 |
| 10.10.2025 | 38,48 | 38,66 | 38,03 | 38,07 | -0,96% | 598.365,00 |
| 09.10.2025 | 37,87 | 38,46 | 37,87 | 38,44 | 1,85% | 627.062,00 |
| 08.10.2025 | 37,13 | 37,74 | 37,01 | 37,74 | 1,59% | 955.547,00 |
| 07.10.2025 | 37,39 | 37,41 | 36,77 | 37,15 | -0,54% | 617.523,00 |