43,750€
-0,91%
Echtzeit-Aktienkurs BOUYGUES SA INH. EO 1
Bid:
Ask:
Aktienkurse zur BOUYGUES SA INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 49,49 | 50,44 | 49,49 | 49,71 | 0,38% | 2.141,00 |
| 24.06.2026 | 49,87 | 49,87 | 49,24 | 49,52 | -1,55% | 5.007,00 |
| 23.06.2026 | 49,80 | 50,34 | 49,79 | 50,30 | 0,32% | 502,00 |
| 22.06.2026 | 50,36 | 50,48 | 49,96 | 50,14 | -0,36% | 1.171,00 |
| 19.06.2026 | 50,36 | 50,44 | 49,98 | 50,32 | -0,08% | 2.881.552,00 |
| 18.06.2026 | 50,36 | 50,86 | 50,00 | 50,36 | -0,12% | 1.006.211,00 |
| 17.06.2026 | 50,44 | 50,68 | 49,73 | 50,42 | -0,20% | 1.088.799,00 |
| 16.06.2026 | 50,82 | 50,84 | 50,34 | 50,52 | -0,32% | 720.488,00 |
| 15.06.2026 | 50,90 | 51,10 | 50,54 | 50,68 | 0,76% | 710.408,00 |
| 12.06.2026 | 49,95 | 50,56 | 49,90 | 50,30 | 2,07% | 720.088,00 |
| 11.06.2026 | 48,96 | 49,78 | 48,85 | 49,28 | 0,80% | 815.967,00 |
| 10.06.2026 | 48,56 | 49,46 | 48,48 | 48,89 | 0,66% | 765.573,00 |
| 09.06.2026 | 49,24 | 50,00 | 48,54 | 48,57 | -1,28% | 1.150.494,00 |
| 08.06.2026 | 49,89 | 50,58 | 48,86 | 49,20 | -1,91% | 1.250.287,00 |
| 05.06.2026 | 50,10 | 50,56 | 50,10 | 50,16 | 0,70% | 616.071,00 |
| 04.06.2026 | 49,60 | 50,20 | 48,87 | 49,81 | 0,40% | 832.156,00 |
| 03.06.2026 | 49,04 | 49,73 | 49,00 | 49,61 | 0,40% | 851.236,00 |
| 02.06.2026 | 49,87 | 50,22 | 49,41 | 49,41 | -0,56% | 620.300,00 |
| 01.06.2026 | 50,34 | 50,40 | 49,40 | 49,69 | -1,53% | 695.818,00 |
| 29.05.2026 | 50,18 | 51,02 | 50,18 | 50,46 | 0,64% | 4.014.406,00 |
| 28.05.2026 | 50,18 | 50,30 | 49,91 | 50,14 | -0,12% | 594.252,00 |
| 27.05.2026 | 50,10 | 50,54 | 49,96 | 50,20 | 0,36% | 465.134,00 |
| 26.05.2026 | 50,32 | 50,62 | 49,87 | 50,02 | -0,52% | 707.199,00 |
| 25.05.2026 | 49,76 | 50,52 | 49,76 | 50,28 | 1,93% | 291.879,00 |
| 22.05.2026 | 49,83 | 50,12 | 49,28 | 49,33 | -0,72% | 758.254,00 |
| 21.05.2026 | 50,00 | 50,56 | 49,69 | 49,69 | -1,33% | 673.793,00 |
| 20.05.2026 | 49,60 | 50,72 | 49,60 | 50,36 | 1,31% | 512.878,00 |
| 19.05.2026 | 50,12 | 50,48 | 49,64 | 49,71 | -0,86% | 511.089,00 |
| 18.05.2026 | 50,10 | 50,54 | 49,43 | 50,14 | -0,71% | 577.693,00 |
| 15.05.2026 | 51,40 | 51,84 | 50,26 | 50,50 | -2,36% | 838.166,00 |
| 14.05.2026 | 51,20 | 51,78 | 51,10 | 51,72 | 1,61% | 600.457,00 |
| 13.05.2026 | 50,98 | 51,26 | 50,40 | 50,90 | 0,63% | 896.975,00 |
| 12.05.2026 | 50,70 | 50,96 | 50,24 | 50,58 | -0,67% | 1.131.706,00 |
| 11.05.2026 | 50,18 | 51,00 | 49,71 | 50,92 | 1,35% | 807.512,00 |
| 08.05.2026 | 51,02 | 51,08 | 50,02 | 50,24 | -1,61% | 806.013,00 |
| 07.05.2026 | 51,90 | 52,26 | 50,76 | 51,06 | -3,66% | 1.395.394,00 |
| 06.05.2026 | 51,50 | 53,24 | 51,50 | 53,00 | 4,21% | 1.188.330,00 |
| 05.05.2026 | 49,50 | 50,86 | 49,42 | 50,86 | 2,89% | 739.008,00 |
| 04.05.2026 | 50,40 | 50,58 | 48,87 | 49,43 | -1,69% | 794.138,00 |
| 30.04.2026 | 49,27 | 50,34 | 49,07 | 50,28 | 1,35% | 1.077.118,00 |
| 29.04.2026 | 49,80 | 49,85 | 49,17 | 49,61 | -0,34% | 613.724,00 |
| 28.04.2026 | 49,74 | 50,26 | 49,55 | 49,78 | -3,56% | 655.377,00 |
| 27.04.2026 | 51,96 | 52,40 | 51,58 | 51,62 | -0,31% | 595.440,00 |
| 24.04.2026 | 52,26 | 52,52 | 51,76 | 51,78 | -1,41% | 584.156,00 |
| 23.04.2026 | 51,68 | 52,62 | 51,46 | 52,52 | 2,06% | 599.022,00 |