35,890€
-0,91%
Echtzeit-Aktienkurs Bouygues S.A.
Bid:
Ask:
Aktienkurse zur Bouygues S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 36,35 | 36,36 | 35,94 | 36,03 | -0,52% | 480.773,00 |
| 04.09.2025 | 35,65 | 36,26 | 35,65 | 36,22 | 1,63% | 649.023,00 |
| 03.09.2025 | 35,63 | 36,02 | 35,44 | 35,64 | 0,03% | 705.795,00 |
| 02.09.2025 | 36,10 | 36,15 | 35,39 | 35,63 | -1,41% | 785.095,00 |
| 01.09.2025 | 36,65 | 36,73 | 36,01 | 36,14 | -1,36% | 452.218,00 |
| 29.08.2025 | 36,70 | 36,85 | 36,51 | 36,64 | -0,25% | 400.440,00 |
| 28.08.2025 | 36,74 | 37,10 | 36,43 | 36,73 | 0,14% | 760.404,00 |
| 27.08.2025 | 36,48 | 36,85 | 36,37 | 36,68 | 0,77% | 695.074,00 |
| 26.08.2025 | 36,96 | 36,97 | 35,73 | 36,40 | -1,54% | 2.380.020,00 |
| 25.08.2025 | 38,54 | 38,60 | 36,97 | 36,97 | -4,49% | 791.630,00 |
| 22.08.2025 | 38,64 | 38,77 | 38,57 | 38,71 | 0,18% | 291.479,00 |
| 21.08.2025 | 38,90 | 38,94 | 38,40 | 38,64 | -0,54% | 433.333,00 |
| 20.08.2025 | 39,18 | 39,23 | 38,85 | 38,85 | -0,79% | 447.639,00 |
| 19.08.2025 | 39,04 | 39,22 | 38,93 | 39,16 | 0,62% | 341.202,00 |
| 18.08.2025 | 39,28 | 39,43 | 38,92 | 38,92 | -0,92% | 481.852,00 |
| 15.08.2025 | 39,11 | 39,48 | 39,09 | 39,28 | 0,61% | 597.134,00 |
| 14.08.2025 | 38,61 | 39,04 | 38,59 | 39,04 | 1,27% | 526.779,00 |
| 13.08.2025 | 38,48 | 38,55 | 38,36 | 38,55 | 0,55% | 487.090,00 |
| 12.08.2025 | 38,46 | 38,51 | 38,27 | 38,34 | 0,00% | 373.175,00 |
| 11.08.2025 | 38,00 | 38,34 | 37,91 | 38,34 | 1,29% | 515.518,00 |
| 08.08.2025 | 37,50 | 37,92 | 37,50 | 37,85 | 1,31% | 739.420,00 |
| 07.08.2025 | 36,90 | 37,59 | 36,90 | 37,36 | 1,19% | 625.748,00 |
| 06.08.2025 | 36,85 | 37,14 | 36,78 | 36,92 | 0,71% | 538.448,00 |
| 05.08.2025 | 36,74 | 36,97 | 36,62 | 36,66 | 0,25% | 492.275,00 |
| 04.08.2025 | 36,36 | 36,80 | 36,35 | 36,57 | 1,02% | 615.867,00 |
| 01.08.2025 | 36,10 | 36,96 | 36,01 | 36,20 | 0,14% | 606.609,00 |
| 31.07.2025 | 36,79 | 37,90 | 36,15 | 36,15 | -7,26% | 2.730.883,00 |
| 30.07.2025 | 38,71 | 39,16 | 38,57 | 38,98 | -0,08% | 789.429,00 |
| 29.07.2025 | 38,14 | 39,29 | 38,14 | 39,01 | 2,12% | 739.533,00 |
| 28.07.2025 | 39,00 | 39,05 | 38,20 | 38,20 | -1,50% | 733.927,00 |
| 25.07.2025 | 38,46 | 38,79 | 38,23 | 38,78 | 0,86% | 413.559,00 |
| 24.07.2025 | 38,89 | 38,89 | 38,44 | 38,45 | -0,47% | 605.791,00 |
| 23.07.2025 | 38,68 | 38,73 | 38,40 | 38,63 | 0,49% | 574.037,00 |
| 22.07.2025 | 38,61 | 38,74 | 38,27 | 38,44 | -0,41% | 485.243,00 |
| 21.07.2025 | 38,91 | 38,92 | 38,49 | 38,60 | -0,62% | 540.849,00 |
| 18.07.2025 | 38,88 | 38,92 | 38,60 | 38,84 | 0,41% | 534.058,00 |
| 17.07.2025 | 38,26 | 38,73 | 38,26 | 38,68 | 1,36% | 668.167,00 |
| 16.07.2025 | 38,56 | 38,70 | 38,09 | 38,16 | -1,24% | 625.146,00 |
| 15.07.2025 | 38,94 | 38,94 | 38,53 | 38,64 | -1,08% | 1.209.393,00 |
| 14.07.2025 | 38,30 | 39,07 | 38,21 | 39,06 | 1,43% | 827.643,00 |
| 11.07.2025 | 38,58 | 38,72 | 38,18 | 38,51 | -0,23% | 605.500,00 |
| 10.07.2025 | 39,41 | 39,45 | 38,55 | 38,60 | -1,91% | 604.965,00 |
| 09.07.2025 | 38,96 | 39,42 | 38,76 | 39,35 | 1,31% | 714.369,00 |
| 08.07.2025 | 39,30 | 39,39 | 38,72 | 38,84 | -0,51% | 720.822,00 |
| 07.07.2025 | 39,10 | 39,27 | 38,78 | 39,04 | -0,03% | 653.198,00 |
| 04.07.2025 | 39,04 | 39,17 | 38,79 | 39,05 | -0,23% | 472.445,00 |
| 03.07.2025 | 39,05 | 39,23 | 38,67 | 39,14 | 0,15% | 542.848,00 |
| 02.07.2025 | 38,87 | 39,18 | 38,70 | 39,08 | 1,19% | 871.230,00 |
| 01.07.2025 | 38,51 | 38,70 | 38,30 | 38,62 | 0,57% | 664.464,00 |
| 30.06.2025 | 38,61 | 38,69 | 38,08 | 38,40 | 0,00% | 1.020.641,00 |
| 27.06.2025 | 38,01 | 38,54 | 37,89 | 38,40 | 1,11% | 891.868,00 |
| 26.06.2025 | 37,59 | 37,98 | 37,55 | 37,98 | 1,01% | 680.346,00 |
| 25.06.2025 | 37,59 | 37,88 | 37,48 | 37,60 | 0,45% | 559.616,00 |
| 24.06.2025 | 37,57 | 37,88 | 37,24 | 37,43 | 0,97% | 644.256,00 |
| 23.06.2025 | 36,74 | 37,21 | 36,70 | 37,07 | 0,08% | 607.426,00 |
| 20.06.2025 | 37,09 | 37,18 | 36,83 | 37,04 | 0,35% | 2.016.577,00 |
| 19.06.2025 | 37,90 | 37,92 | 36,90 | 36,91 | -2,95% | 589.897,00 |
| 18.06.2025 | 37,70 | 38,15 | 37,70 | 38,03 | 1,33% | 735.335,00 |
| 17.06.2025 | 37,96 | 37,96 | 37,34 | 37,53 | -1,37% | 668.691,00 |
| 16.06.2025 | 38,00 | 38,18 | 37,74 | 38,05 | 0,61% | 602.224,00 |
| 13.06.2025 | 37,84 | 37,95 | 37,59 | 37,82 | -1,05% | 612.511,00 |
| 12.06.2025 | 37,95 | 38,29 | 37,87 | 38,22 | 0,29% | 546.883,00 |
| 11.06.2025 | 37,93 | 38,16 | 37,93 | 38,11 | 0,37% | 531.116,00 |
| 10.06.2025 | 38,10 | 38,27 | 37,91 | 37,97 | -0,24% | 666.584,00 |
| 09.06.2025 | 38,12 | 38,19 | 38,01 | 38,06 | -0,05% | 345.705,00 |
| 06.06.2025 | 38,38 | 38,51 | 38,08 | 38,08 | -0,70% | 608.599,00 |
| 05.06.2025 | 38,03 | 38,43 | 37,98 | 38,35 | 1,11% | 684.868,00 |
| 04.06.2025 | 38,40 | 38,41 | 37,70 | 37,93 | -1,02% | 938.233,00 |
| 03.06.2025 | 38,36 | 38,46 | 38,19 | 38,32 | -0,34% | 700.247,00 |
| 02.06.2025 | 38,30 | 38,78 | 38,10 | 38,45 | 0,16% | 1.229.398,00 |
| 30.05.2025 | 38,86 | 38,98 | 38,39 | 38,39 | -1,03% | 1.524.411,00 |
| 29.05.2025 | 38,86 | 38,93 | 38,52 | 38,79 | -0,10% | 440.252,00 |
| 28.05.2025 | 39,04 | 39,29 | 38,67 | 38,83 | -1,17% | 838.282,00 |
| 27.05.2025 | 39,44 | 39,60 | 39,22 | 39,29 | -0,71% | 560.741,00 |
| 26.05.2025 | 39,51 | 39,75 | 39,41 | 39,57 | -0,05% | 704.219,00 |
| 23.05.2025 | 39,59 | 39,73 | 38,83 | 39,59 | -0,05% | 1.058.571,00 |
| 22.05.2025 | 39,22 | 39,61 | 39,14 | 39,61 | 0,46% | 605.127,00 |
| 21.05.2025 | 39,17 | 39,50 | 39,15 | 39,43 | 0,08% | 891.541,00 |
| 20.05.2025 | 39,00 | 39,53 | 38,86 | 39,40 | 1,21% | 1.192.533,00 |
| 19.05.2025 | 38,65 | 38,93 | 38,49 | 38,93 | 0,46% | 672.863,00 |
| 16.05.2025 | 38,71 | 38,92 | 38,38 | 38,75 | 0,47% | 1.110.113,00 |
| 15.05.2025 | 37,77 | 38,77 | 37,61 | 38,57 | 0,89% | 1.581.216,00 |
| 14.05.2025 | 37,00 | 38,84 | 37,00 | 38,23 | 2,69% | 1.557.314,00 |
| 13.05.2025 | 37,36 | 37,53 | 37,18 | 37,23 | -0,45% | 829.604,00 |
| 12.05.2025 | 37,72 | 38,12 | 37,30 | 37,40 | -1,06% | 1.168.695,00 |
| 09.05.2025 | 37,71 | 37,94 | 37,58 | 37,80 | 0,29% | 785.588,00 |
| 08.05.2025 | 37,70 | 37,78 | 37,43 | 37,69 | -0,21% | 991.021,00 |
| 07.05.2025 | 37,91 | 37,91 | 37,67 | 37,77 | -0,47% | 1.219.216,00 |
| 06.05.2025 | 37,95 | 38,08 | 37,69 | 37,95 | 0,53% | 1.263.430,00 |
| 05.05.2025 | 37,09 | 37,88 | 37,02 | 37,75 | -3,30% | 865.582,00 |
| 02.05.2025 | 39,00 | 39,27 | 38,76 | 39,04 | 0,88% | 1.280.945,00 |
| 30.04.2025 | 38,46 | 38,71 | 38,29 | 38,70 | 1,07% | 1.028.894,00 |
| 29.04.2025 | 38,20 | 38,58 | 38,11 | 38,29 | 0,47% | 817.158,00 |
| 28.04.2025 | 37,96 | 38,22 | 37,95 | 38,11 | 0,90% | 931.981,00 |
| 25.04.2025 | 37,88 | 37,99 | 37,50 | 37,77 | 0,03% | 786.599,00 |
| 24.04.2025 | 37,61 | 37,81 | 37,47 | 37,76 | 0,37% | 662.440,00 |
| 23.04.2025 | 37,81 | 37,85 | 37,42 | 37,62 | 0,21% | 964.762,00 |
| 22.04.2025 | 37,34 | 37,87 | 37,31 | 37,54 | 0,54% | 686.578,00 |
| 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 |