37,715€
-0,67%
Echtzeit-Aktienkurs Bouygues S.A.
Bid:
Ask:
Aktienkurse zur Bouygues S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
05.03.2024 | 36,00 | 36,43 | 36,00 | 36,37 | 1,00% | 703.027,00 |
04.03.2024 | 36,06 | 36,09 | 35,80 | 36,01 | -0,28% | 831.856,00 |
01.03.2024 | 36,62 | 36,70 | 35,94 | 36,11 | -1,26% | 1.140.020,00 |
29.02.2024 | 36,88 | 36,96 | 36,31 | 36,57 | -1,03% | 2.600.058,00 |
28.02.2024 | 36,54 | 37,01 | 36,45 | 36,95 | 0,68% | 1.095.947,00 |
27.02.2024 | 34,60 | 36,78 | 34,60 | 36,70 | 8,00% | 3.223.506,00 |
26.02.2024 | 34,20 | 34,22 | 33,84 | 33,98 | -0,82% | 807.880,00 |
23.02.2024 | 34,40 | 34,64 | 33,65 | 34,26 | -1,61% | 1.353.168,00 |
22.02.2024 | 34,93 | 35,12 | 34,72 | 34,82 | 0,03% | 826.213,00 |
21.02.2024 | 34,55 | 34,83 | 34,50 | 34,81 | 0,69% | 653.687,00 |
20.02.2024 | 34,21 | 34,57 | 34,14 | 34,57 | 0,90% | 665.923,00 |
19.02.2024 | 34,23 | 34,54 | 34,02 | 34,26 | -0,12% | 670.205,00 |
16.02.2024 | 34,47 | 34,67 | 34,25 | 34,30 | 0,03% | 837.758,00 |
15.02.2024 | 33,56 | 34,29 | 33,56 | 34,29 | 2,66% | 1.116.860,00 |
14.02.2024 | 32,97 | 33,45 | 32,97 | 33,40 | 1,18% | 809.609,00 |
13.02.2024 | 33,27 | 33,40 | 32,92 | 33,01 | -0,48% | 559.424,00 |
12.02.2024 | 32,94 | 33,27 | 32,90 | 33,17 | 0,67% | 577.313,00 |
09.02.2024 | 32,88 | 33,07 | 32,62 | 32,95 | 0,24% | 946.132,00 |
08.02.2024 | 33,34 | 33,34 | 32,75 | 32,87 | -1,44% | 1.017.632,00 |
07.02.2024 | 33,81 | 33,86 | 33,35 | 33,35 | -1,30% | 692.024,00 |
06.02.2024 | 33,70 | 33,84 | 33,54 | 33,79 | 0,12% | 399.430,00 |
05.02.2024 | 33,86 | 33,99 | 33,56 | 33,75 | -0,21% | 471.098,00 |
02.02.2024 | 33,90 | 34,03 | 33,72 | 33,82 | 0,00% | 442.486,00 |
01.02.2024 | 33,90 | 34,10 | 33,67 | 33,82 | -0,47% | 608.671,00 |
31.01.2024 | 34,05 | 34,18 | 33,90 | 33,98 | 0,27% | 808.125,00 |
30.01.2024 | 34,09 | 34,23 | 33,80 | 33,89 | -0,38% | 727.654,00 |
29.01.2024 | 35,20 | 35,25 | 34,02 | 34,02 | -3,38% | 1.098.357,00 |
26.01.2024 | 35,10 | 35,34 | 35,06 | 35,21 | 0,26% | 458.716,00 |
25.01.2024 | 34,93 | 35,12 | 34,84 | 35,12 | 0,20% | 372.623,00 |
24.01.2024 | 34,80 | 35,05 | 34,70 | 35,05 | 1,18% | 473.695,00 |
23.01.2024 | 35,30 | 35,36 | 34,64 | 34,64 | -1,70% | 519.784,00 |
22.01.2024 | 34,83 | 35,38 | 34,83 | 35,24 | 1,61% | 650.373,00 |
19.01.2024 | 34,68 | 34,95 | 34,68 | 34,68 | 0,29% | 736.428,00 |
18.01.2024 | 34,77 | 34,78 | 34,43 | 34,58 | -0,60% | 582.091,00 |
17.01.2024 | 35,34 | 35,35 | 34,47 | 34,79 | -1,78% | 874.264,00 |
16.01.2024 | 35,46 | 35,73 | 35,28 | 35,42 | -0,14% | 614.064,00 |
15.01.2024 | 35,58 | 35,62 | 35,01 | 35,47 | -0,84% | 674.608,00 |
12.01.2024 | 35,64 | 35,97 | 35,64 | 35,77 | 0,87% | 597.443,00 |
11.01.2024 | 35,67 | 35,70 | 35,41 | 35,46 | -0,31% | 571.827,00 |
10.01.2024 | 35,53 | 35,63 | 35,38 | 35,57 | -0,14% | 559.830,00 |
09.01.2024 | 35,52 | 35,62 | 35,37 | 35,62 | 0,31% | 618.875,00 |
08.01.2024 | 34,95 | 35,51 | 34,84 | 35,51 | 1,43% | 611.680,00 |
05.01.2024 | 34,78 | 35,16 | 34,65 | 35,01 | 0,26% | 527.068,00 |
04.01.2024 | 34,44 | 34,92 | 34,43 | 34,92 | 1,39% | 565.866,00 |
03.01.2024 | 34,62 | 34,87 | 34,24 | 34,44 | -0,63% | 753.753,00 |
02.01.2024 | 34,30 | 34,71 | 34,30 | 34,66 | 1,58% | 642.732,00 |
29.12.2023 | 34,22 | 34,40 | 34,06 | 34,12 | -0,29% | 426.569,00 |
28.12.2023 | 34,35 | 34,40 | 34,02 | 34,22 | -0,29% | 541.475,00 |
27.12.2023 | 34,31 | 34,38 | 34,04 | 34,32 | 0,06% | 402.443,00 |
22.12.2023 | 34,43 | 34,63 | 34,29 | 34,30 | -0,26% | 340.158,00 |
21.12.2023 | 34,33 | 34,39 | 34,13 | 34,39 | 0,06% | 434.877,00 |
20.12.2023 | 34,28 | 34,42 | 34,21 | 34,37 | 0,47% | 632.904,00 |
19.12.2023 | 34,46 | 34,61 | 34,15 | 34,21 | -0,70% | 711.860,00 |
18.12.2023 | 35,32 | 35,32 | 34,42 | 34,45 | -2,96% | 969.115,00 |
15.12.2023 | 35,72 | 35,83 | 35,21 | 35,50 | -0,53% | 2.057.925,00 |
14.12.2023 | 35,90 | 36,25 | 35,56 | 35,69 | -0,36% | 1.209.609,00 |
13.12.2023 | 35,96 | 36,07 | 35,78 | 35,82 | -0,42% | 736.122,00 |
12.12.2023 | 36,23 | 36,35 | 35,97 | 35,97 | -0,61% | 590.830,00 |
11.12.2023 | 35,99 | 36,22 | 35,90 | 36,19 | 0,50% | 771.400,00 |
08.12.2023 | 35,66 | 36,04 | 35,55 | 36,01 | 0,64% | 868.495,00 |
07.12.2023 | 35,50 | 35,78 | 35,47 | 35,78 | 0,73% | 780.927,00 |
06.12.2023 | 35,11 | 35,61 | 35,09 | 35,52 | 1,25% | 939.700,00 |
05.12.2023 | 34,77 | 35,08 | 34,69 | 35,08 | 0,78% | 613.937,00 |
04.12.2023 | 35,00 | 35,12 | 34,81 | 34,81 | -0,68% | 565.662,00 |
01.12.2023 | 35,00 | 35,14 | 34,90 | 35,05 | 0,40% | 488.327,00 |
30.11.2023 | 35,10 | 35,29 | 34,91 | 34,91 | -0,65% | 1.407.378,00 |
29.11.2023 | 34,94 | 35,17 | 34,88 | 35,14 | 0,57% | 594.965,00 |
28.11.2023 | 34,87 | 34,96 | 34,70 | 34,94 | 0,17% | 396.844,00 |
27.11.2023 | 34,86 | 35,00 | 34,79 | 34,88 | -0,14% | 575.199,00 |
24.11.2023 | 34,66 | 34,93 | 34,66 | 34,93 | 0,90% | 442.034,00 |
23.11.2023 | 34,70 | 34,75 | 34,49 | 34,62 | -0,20% | 300.473,00 |
22.11.2023 | 34,62 | 34,71 | 34,51 | 34,69 | 0,41% | 415.154,00 |
21.11.2023 | 34,66 | 34,72 | 34,38 | 34,55 | 0,12% | 601.349,00 |
20.11.2023 | 34,78 | 34,91 | 34,49 | 34,51 | -0,92% | 592.566,00 |
17.11.2023 | 34,67 | 34,91 | 34,67 | 34,83 | 0,55% | 711.014,00 |
16.11.2023 | 34,82 | 34,95 | 34,64 | 34,64 | -0,66% | 594.725,00 |
15.11.2023 | 34,68 | 35,03 | 34,64 | 34,87 | 0,63% | 988.791,00 |
14.11.2023 | 34,48 | 34,74 | 34,35 | 34,65 | 0,96% | 1.076.104,00 |
13.11.2023 | 33,96 | 34,43 | 33,94 | 34,32 | 1,03% | 1.018.305,00 |
10.11.2023 | 33,83 | 33,99 | 33,79 | 33,97 | 0,15% | 492.009,00 |
09.11.2023 | 33,70 | 33,96 | 33,63 | 33,92 | 0,68% | 724.294,00 |
08.11.2023 | 33,43 | 33,79 | 33,31 | 33,69 | 0,63% | 591.557,00 |
07.11.2023 | 33,37 | 33,64 | 33,27 | 33,48 | 0,15% | 778.051,00 |