43,845€
0,06%
Echtzeit-Aktienkurs Bouygues S.A.
Bid:
Ask:
Aktienkurse zur Bouygues S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 43,84 | 44,28 | 43,72 | 43,99 | 0,39% | 558.954,00 |
| 11.11.2026 | 43,73 | 43,88 | 43,34 | 43,82 | 0,41% | 466.017,00 |
| 10.11.2026 | 43,40 | 43,93 | 43,33 | 43,64 | 1,80% | 742.465,00 |
| 09.11.2026 | 42,26 | 43,03 | 41,95 | 42,87 | 1,37% | 566.126,00 |
| 06.11.2026 | 42,58 | 42,58 | 41,54 | 42,29 | -1,86% | 590.025,00 |
| 05.11.2026 | 42,50 | 43,91 | 42,50 | 43,09 | 2,64% | 925.733,00 |
| 04.11.2026 | 41,10 | 42,15 | 41,03 | 41,98 | 2,32% | 801.226,00 |
| 03.11.2026 | 40,90 | 41,57 | 40,84 | 41,03 | -0,27% | 629.434,00 |
| 02.11.2026 | 40,72 | 41,28 | 40,64 | 41,14 | 0,83% | 573.544,00 |
| 30.10.2026 | 41,18 | 41,18 | 40,59 | 40,80 | -0,95% | 903.486,00 |
| 29.10.2026 | 41,11 | 41,37 | 40,95 | 41,19 | 0,24% | 542.623,00 |
| 28.10.2026 | 41,09 | 41,23 | 40,80 | 41,09 | 0,46% | 424.059,00 |
| 27.10.2026 | 40,84 | 41,19 | 40,73 | 40,90 | 0,00% | 923.103,00 |
| 26.10.2026 | 40,52 | 40,90 | 40,52 | 40,90 | 1,49% | 659.975,00 |
| 23.10.2026 | 40,24 | 40,33 | 39,73 | 40,30 | 0,40% | 869.133,00 |
| 22.10.2026 | 40,50 | 40,50 | 39,90 | 40,14 | -0,99% | 667.546,00 |
| 21.10.2026 | 40,63 | 40,94 | 40,51 | 40,54 | -0,27% | 620.373,00 |
| 20.10.2026 | 40,70 | 40,85 | 40,17 | 40,65 | -0,49% | 603.695,00 |
| 19.10.2026 | 41,05 | 41,07 | 40,45 | 40,85 | -1,59% | 623.373,00 |
| 16.10.2026 | 41,40 | 41,56 | 40,98 | 41,51 | 1,39% | 824.697,00 |
| 15.10.2026 | 40,28 | 41,22 | 40,20 | 40,94 | 1,69% | 973.392,00 |
| 14.10.2026 | 40,63 | 40,84 | 40,11 | 40,26 | -0,49% | 1.255.812,00 |
| 13.10.2026 | 40,31 | 40,72 | 40,25 | 40,46 | 0,02% | 651.064,00 |
| 12.10.2026 | 40,44 | 40,51 | 40,24 | 40,45 | 0,37% | 759.940,00 |
| 09.10.2026 | 40,77 | 40,91 | 40,14 | 40,30 | -0,81% | 936.690,00 |
| 08.10.2026 | 40,47 | 41,00 | 40,14 | 40,63 | -0,25% | 602.369,00 |
| 07.10.2026 | 41,10 | 41,54 | 40,72 | 40,73 | -1,21% | 768.338,00 |
| 06.10.2026 | 40,80 | 41,39 | 40,55 | 41,23 | 1,43% | 656.851,00 |
| 05.10.2026 | 40,50 | 40,72 | 40,17 | 40,65 | -0,12% | 653.075,00 |
| 02.10.2026 | 40,95 | 41,38 | 40,56 | 40,70 | -0,42% | 783.696,00 |
| 01.10.2026 | 41,10 | 41,30 | 40,50 | 40,87 | -1,83% | 940.050,00 |
| 30.09.2026 | 42,71 | 42,86 | 41,63 | 41,63 | -2,30% | 796.548,00 |
| 29.09.2026 | 42,94 | 43,12 | 42,10 | 42,61 | -0,91% | 518.263,00 |
| 28.09.2026 | 43,23 | 43,45 | 42,99 | 43,00 | -0,32% | 541.093,00 |
| 25.09.2026 | 43,23 | 43,41 | 42,98 | 43,14 | 0,33% | 467.767,00 |
| 24.09.2026 | 43,07 | 43,26 | 42,84 | 43,00 | -0,58% | 465.540,00 |
| 23.09.2026 | 43,54 | 43,74 | 43,11 | 43,25 | -0,83% | 534.141,00 |
| 22.09.2026 | 43,86 | 44,25 | 43,45 | 43,61 | 0,28% | 627.117,00 |
| 21.09.2026 | 43,54 | 43,77 | 43,24 | 43,49 | 0,25% | 552.504,00 |
| 18.09.2026 | 44,80 | 44,81 | 43,22 | 43,38 | -3,28% | 1.607.703,00 |
| 17.09.2026 | 44,63 | 45,06 | 44,47 | 44,85 | 0,67% | 621.967,00 |
| 16.09.2026 | 43,96 | 44,84 | 43,96 | 44,55 | 1,78% | 760.786,00 |
| 15.09.2026 | 43,70 | 44,01 | 43,41 | 43,77 | 0,05% | 481.358,00 |
| 14.09.2026 | 43,75 | 43,99 | 43,54 | 43,75 | -0,52% | 597.004,00 |
| 11.09.2026 | 43,98 | 44,26 | 43,73 | 43,98 | 0,30% | 689.821,00 |
| 10.09.2026 | 44,00 | 44,34 | 43,71 | 43,85 | -0,68% | 593.236,00 |
| 09.09.2026 | 45,00 | 45,16 | 44,04 | 44,15 | -2,11% | 844.545,00 |
| 08.09.2026 | 44,84 | 45,23 | 44,82 | 45,10 | 0,45% | 609.643,00 |
| 07.09.2026 | 44,34 | 44,90 | 44,34 | 44,90 | 0,88% | 455.416,00 |
| 04.09.2026 | 44,10 | 44,58 | 43,79 | 44,51 | 0,68% | 638.297,00 |
| 03.09.2026 | 43,90 | 44,46 | 43,66 | 44,21 | 0,82% | 989.963,00 |
| 02.09.2026 | 44,38 | 44,57 | 43,61 | 43,85 | -1,19% | 977.293,00 |
| 01.09.2026 | 44,31 | 44,60 | 44,08 | 44,38 | 0,36% | 751.328,00 |
| 31.08.2026 | 44,10 | 44,53 | 43,84 | 44,22 | 0,32% | 1.225.798,00 |
| 28.08.2026 | 44,30 | 44,55 | 43,79 | 44,08 | 0,20% | 740.065,00 |
| 27.08.2026 | 45,70 | 45,74 | 43,39 | 43,99 | -3,68% | 1.030.027,00 |
| 26.08.2026 | 46,24 | 46,42 | 45,64 | 45,67 | -1,13% | 587.479,00 |
| 25.08.2026 | 46,00 | 46,40 | 45,98 | 46,19 | 0,70% | 509.679,00 |
| 24.08.2026 | 46,10 | 46,58 | 45,82 | 45,87 | -0,69% | 556.259,00 |
| 21.08.2026 | 46,56 | 46,90 | 46,16 | 46,19 | -0,41% | 470.152,00 |
| 20.08.2026 | 46,80 | 46,96 | 46,07 | 46,38 | -0,69% | 369.196,00 |
| 19.08.2026 | 46,83 | 47,09 | 46,58 | 46,70 | 0,11% | 384.503,00 |
| 18.08.2026 | 47,40 | 47,63 | 46,64 | 46,65 | -1,69% | 591.124,00 |
| 17.08.2026 | 47,72 | 47,81 | 47,20 | 47,45 | -0,42% | 453.451,00 |
| 14.08.2026 | 47,52 | 47,81 | 47,18 | 47,65 | 0,15% | 483.321,00 |
| 13.08.2026 | 47,70 | 47,80 | 47,32 | 47,58 | -0,15% | 585.543,00 |
| 12.08.2026 | 47,71 | 48,01 | 47,52 | 47,65 | 0,53% | 464.642,00 |
| 11.08.2026 | 48,22 | 48,41 | 47,31 | 47,40 | -1,72% | 541.573,00 |
| 10.08.2026 | 48,70 | 48,70 | 48,05 | 48,23 | -0,84% | 383.906,00 |
| 07.08.2026 | 49,04 | 49,07 | 48,56 | 48,64 | -1,12% | 367.241,00 |
| 06.08.2026 | 48,96 | 49,31 | 48,82 | 49,19 | 0,78% | 431.226,00 |
| 05.08.2026 | 49,40 | 49,52 | 48,41 | 48,81 | -1,09% | 576.401,00 |
| 04.08.2026 | 49,56 | 49,65 | 49,16 | 49,35 | 0,14% | 406.490,00 |
| 03.08.2026 | 49,40 | 50,20 | 48,99 | 49,28 | 1,07% | 602.700,00 |
| 31.07.2026 | 49,27 | 49,27 | 48,32 | 48,76 | -1,40% | 993.443,00 |
| 30.07.2026 | 46,86 | 49,77 | 46,86 | 49,45 | 7,13% | 1.189.069,00 |
| 29.07.2026 | 46,52 | 46,81 | 46,00 | 46,16 | -0,80% | 611.399,00 |
| 28.07.2026 | 47,24 | 47,56 | 46,34 | 46,53 | -0,89% | 718.096,00 |
| 27.07.2026 | 47,92 | 48,17 | 46,95 | 46,95 | -1,24% | 657.067,00 |
| 24.07.2026 | 47,69 | 47,98 | 47,33 | 47,54 | -0,61% | 431.325,00 |
| 23.07.2026 | 48,29 | 48,53 | 47,54 | 47,83 | -0,97% | 561.987,00 |
| 22.07.2026 | 47,90 | 48,32 | 47,75 | 48,30 | 1,15% | 555.746,00 |
| 21.07.2026 | 48,00 | 48,13 | 47,65 | 47,75 | -0,60% | 383.549,00 |
| 20.07.2026 | 47,62 | 48,40 | 47,51 | 48,04 | 0,54% | 483.165,00 |
| 17.07.2026 | 47,70 | 48,19 | 47,46 | 47,78 | 0,17% | 582.595,00 |
| 16.07.2026 | 48,28 | 48,38 | 47,66 | 47,70 | -1,16% | 786.145,00 |
| 15.07.2026 | 47,20 | 48,26 | 46,97 | 48,26 | 2,05% | 1.139.311,00 |
| 14.07.2026 | 46,61 | 47,36 | 46,40 | 47,29 | 0,96% | 682.409,00 |
| 13.07.2026 | 46,40 | 46,89 | 46,31 | 46,84 | 0,30% | 489.179,00 |
| 10.07.2026 | 46,60 | 46,91 | 46,38 | 46,70 | 0,00% | 576.180,00 |
| 09.07.2026 | 46,40 | 46,70 | 46,19 | 46,70 | 1,17% | 646.426,00 |
| 08.07.2026 | 46,52 | 46,61 | 45,70 | 46,16 | -1,68% | 998.746,00 |
| 07.07.2026 | 47,84 | 48,41 | 46,80 | 46,95 | -2,02% | 915.872,00 |
| 06.07.2026 | 48,10 | 48,14 | 47,67 | 47,92 | -0,85% | 635.011,00 |
| 03.07.2026 | 47,81 | 48,41 | 47,81 | 48,33 | 1,36% | 656.201,00 |
| 02.07.2026 | 47,50 | 47,92 | 47,21 | 47,68 | 0,19% | 751.790,00 |
| 01.07.2026 | 48,72 | 48,72 | 47,53 | 47,59 | -2,50% | 778.221,00 |
| 30.06.2026 | 48,93 | 49,18 | 48,35 | 48,81 | 0,47% | 1.193.011,00 |
| 29.06.2026 | 49,70 | 49,75 | 48,25 | 48,58 | -2,66% | 857.688,00 |
| 26.06.2026 | 49,81 | 50,36 | 49,37 | 49,91 | 0,40% | 2.666,00 |