29,955€
-0,02%
Echtzeit-Aktienkurs BOUYGUES SA INH. EO 1
Bid:
Ask:
Aktienkurse zur BOUYGUES SA INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2023 | 30,04 | 30,32 | 29,95 | 30,20 | 0,80% | 733.070,00 |
| 31.05.2023 | 30,02 | 30,20 | 29,82 | 29,96 | -0,70% | 2.701.048,00 |
| 30.05.2023 | 30,53 | 30,55 | 30,17 | 30,17 | -1,05% | 922.168,00 |
| 29.05.2023 | 30,41 | 30,54 | 30,28 | 30,49 | 0,83% | 638.001,00 |
| 26.05.2023 | 30,23 | 30,39 | 29,86 | 30,24 | 0,40% | 1.014.313,00 |
| 25.05.2023 | 30,57 | 30,57 | 30,05 | 30,12 | -1,08% | 723.963,00 |
| 24.05.2023 | 30,65 | 30,71 | 30,28 | 30,45 | -0,68% | 961.900,00 |
| 23.05.2023 | 30,64 | 30,70 | 30,46 | 30,66 | 0,39% | 928.185,00 |
| 22.05.2023 | 30,87 | 31,00 | 30,52 | 30,54 | -1,42% | 1.183.773,00 |
| 19.05.2023 | 30,78 | 31,11 | 30,58 | 30,98 | 0,94% | 977.336,00 |
| 18.05.2023 | 30,73 | 30,84 | 30,61 | 30,69 | 0,46% | 808.750,00 |
| 17.05.2023 | 30,50 | 30,71 | 30,24 | 30,55 | -0,13% | 1.133.778,00 |
| 16.05.2023 | 31,62 | 31,62 | 30,44 | 30,59 | -3,71% | 2.540.099,00 |
| 15.05.2023 | 31,65 | 31,92 | 31,61 | 31,77 | 0,51% | 962.398,00 |
| 12.05.2023 | 31,69 | 31,87 | 31,57 | 31,61 | 0,19% | 936.113,00 |
| 11.05.2023 | 32,02 | 32,14 | 31,38 | 31,55 | -1,34% | 991.910,00 |
| 10.05.2023 | 32,16 | 32,22 | 31,91 | 31,98 | -0,47% | 1.622.868,00 |
| 09.05.2023 | 32,14 | 32,15 | 31,93 | 32,13 | 0,09% | 940.198,00 |
| 08.05.2023 | 31,63 | 32,20 | 31,50 | 32,10 | 1,55% | 825.551,00 |
| 05.05.2023 | 31,41 | 31,61 | 31,35 | 31,61 | 1,25% | 1.030.481,00 |
| 04.05.2023 | 31,37 | 31,44 | 31,14 | 31,22 | -0,41% | 1.660.373,00 |
| 03.05.2023 | 31,11 | 31,44 | 30,94 | 31,35 | -4,13% | 1.279.416,00 |
| 02.05.2023 | 33,21 | 33,26 | 32,69 | 32,70 | -1,51% | 1.405.952,00 |
| 28.04.2023 | 32,90 | 33,25 | 32,67 | 33,20 | 1,25% | 1.242.233,00 |
| 27.04.2023 | 32,70 | 32,85 | 32,52 | 32,79 | 0,15% | 569.666,00 |
| 26.04.2023 | 32,17 | 32,84 | 32,07 | 32,74 | 2,25% | 1.615.781,00 |
| 25.04.2023 | 32,48 | 32,48 | 31,94 | 32,02 | -1,42% | 1.537.740,00 |
| 24.04.2023 | 32,56 | 32,68 | 32,48 | 32,48 | -0,06% | 722.467,00 |
| 21.04.2023 | 32,65 | 32,69 | 32,44 | 32,50 | -0,25% | 503.627,00 |
| 20.04.2023 | 33,08 | 33,26 | 32,58 | 32,58 | -1,72% | 909.675,00 |
| 19.04.2023 | 32,86 | 33,21 | 32,84 | 33,15 | 1,07% | 866.325,00 |
| 18.04.2023 | 32,75 | 33,01 | 32,63 | 32,80 | 0,34% | 935.436,00 |
| 17.04.2023 | 32,30 | 32,69 | 32,18 | 32,69 | 1,36% | 1.368.390,00 |
| 14.04.2023 | 31,77 | 32,34 | 31,73 | 32,25 | 1,80% | 1.228.239,00 |
| 13.04.2023 | 31,80 | 31,90 | 31,50 | 31,68 | -0,25% | 893.167,00 |
| 12.04.2023 | 32,00 | 32,23 | 31,64 | 31,76 | -0,06% | 1.547.957,00 |
| 11.04.2023 | 31,68 | 31,94 | 31,65 | 31,78 | 0,82% | 1.298.569,00 |
| 06.04.2023 | 30,86 | 31,52 | 30,81 | 31,52 | 2,27% | 1.669.473,00 |
| 05.04.2023 | 31,26 | 31,37 | 30,79 | 30,82 | -1,25% | 1.276.061,00 |
| 04.04.2023 | 31,35 | 31,58 | 31,19 | 31,21 | -0,13% | 863.618,00 |
| 03.04.2023 | 31,15 | 31,36 | 31,12 | 31,25 | 0,51% | 743.229,00 |
| 31.03.2023 | 31,17 | 31,29 | 31,06 | 31,09 | 0,00% | 1.030.383,00 |
| 30.03.2023 | 31,00 | 31,34 | 30,99 | 31,09 | 0,78% | 909.078,00 |
| 29.03.2023 | 30,61 | 30,86 | 30,51 | 30,85 | 1,41% | 839.192,00 |
| 28.03.2023 | 30,66 | 30,73 | 30,42 | 30,42 | -0,13% | 1.196.679,00 |
| 27.03.2023 | 30,64 | 30,81 | 30,46 | 30,46 | 0,46% | 1.157.264,00 |
| 24.03.2023 | 31,04 | 31,05 | 30,21 | 30,32 | -2,82% | 1.761.524,00 |
| 23.03.2023 | 31,50 | 31,58 | 31,05 | 31,20 | -0,98% | 964.951,00 |
| 22.03.2023 | 31,86 | 31,86 | 31,51 | 31,51 | -0,76% | 842.011,00 |
| 21.03.2023 | 31,51 | 32,07 | 31,45 | 31,75 | 1,63% | 1.391.947,00 |
| 20.03.2023 | 31,15 | 31,35 | 30,55 | 31,24 | 0,22% | 1.539.312,00 |
| 17.03.2023 | 31,66 | 31,78 | 30,78 | 31,17 | -1,49% | 2.168.146,00 |
| 16.03.2023 | 31,54 | 31,78 | 31,08 | 31,64 | 1,22% | 1.288.235,00 |
| 15.03.2023 | 31,85 | 31,95 | 31,03 | 31,26 | -1,67% | 2.233.403,00 |
| 14.03.2023 | 31,54 | 32,04 | 31,35 | 31,79 | 0,79% | 1.190.952,00 |
| 13.03.2023 | 32,13 | 32,13 | 31,26 | 31,54 | -2,17% | 2.127.234,00 |
| 10.03.2023 | 32,16 | 32,24 | 31,90 | 32,24 | -0,80% | 1.255.022,00 |
| 09.03.2023 | 32,70 | 32,72 | 32,37 | 32,50 | -0,64% | 633.218,00 |
| 08.03.2023 | 32,40 | 32,82 | 32,26 | 32,71 | 0,96% | 1.237.154,00 |
| 07.03.2023 | 32,70 | 32,71 | 32,32 | 32,40 | -0,86% | 979.918,00 |
| 06.03.2023 | 32,78 | 32,84 | 32,62 | 32,68 | 0,21% | 1.191.650,00 |
| 03.03.2023 | 32,73 | 32,75 | 32,54 | 32,61 | -0,03% | 798.300,00 |
| 02.03.2023 | 32,48 | 32,70 | 32,18 | 32,62 | 0,40% | 1.067.469,00 |
| 01.03.2023 | 32,15 | 32,80 | 32,01 | 32,49 | 1,40% | 1.803.420,00 |
| 28.02.2023 | 32,16 | 32,29 | 32,00 | 32,04 | -0,50% | 1.871.692,00 |
| 27.02.2023 | 32,30 | 32,53 | 32,16 | 32,20 | 0,25% | 1.455.421,00 |
| 24.02.2023 | 32,12 | 32,52 | 31,87 | 32,12 | 0,31% | 1.793.370,00 |
| 23.02.2023 | 31,87 | 32,62 | 31,87 | 32,02 | 2,01% | 2.234.037,00 |
| 22.02.2023 | 31,19 | 31,39 | 30,81 | 31,39 | 0,51% | 1.013.998,00 |
| 21.02.2023 | 31,35 | 31,43 | 31,09 | 31,23 | -0,60% | 742.822,00 |
| 20.02.2023 | 31,77 | 31,92 | 31,30 | 31,42 | -1,10% | 939.101,00 |
| 17.02.2023 | 31,69 | 31,86 | 31,38 | 31,77 | 0,06% | 650.066,00 |
| 16.02.2023 | 31,78 | 32,04 | 31,62 | 31,75 | 0,22% | 981.254,00 |
| 15.02.2023 | 31,01 | 31,73 | 31,01 | 31,68 | 2,66% | 1.762.059,00 |
| 14.02.2023 | 30,80 | 31,07 | 30,80 | 30,86 | 0,39% | 1.202.273,00 |
| 13.02.2023 | 30,56 | 30,74 | 30,43 | 30,74 | 0,75% | 945.744,00 |
| 10.02.2023 | 30,52 | 30,56 | 30,20 | 30,51 | -0,55% | 930.079,00 |
| 09.02.2023 | 30,68 | 31,02 | 30,64 | 30,68 | 0,39% | 737.047,00 |
| 08.02.2023 | 30,41 | 30,73 | 30,41 | 30,56 | 0,79% | 923.857,00 |
| 07.02.2023 | 30,36 | 30,44 | 30,23 | 30,32 | 0,03% | 874.418,00 |
| 06.02.2023 | 30,61 | 30,71 | 30,31 | 30,31 | -1,56% | 1.232.765,00 |
| 03.02.2023 | 30,94 | 31,00 | 30,66 | 30,79 | -0,74% | 934.339,00 |
| 02.02.2023 | 30,71 | 31,10 | 30,56 | 31,02 | 1,24% | 1.279.763,00 |
| 01.02.2023 | 30,19 | 30,64 | 30,05 | 30,64 | 1,32% | 836.103,00 |
| 31.01.2023 | 30,35 | 30,42 | 30,16 | 30,24 | -0,13% | 1.045.617,00 |
| 30.01.2023 | 30,24 | 30,44 | 30,18 | 30,28 | 0,10% | 1.004.734,00 |
| 27.01.2023 | 30,30 | 30,47 | 30,09 | 30,25 | 0,23% | 798.073,00 |
| 26.01.2023 | 30,12 | 30,30 | 30,04 | 30,18 | 0,43% | 954.940,00 |
| 25.01.2023 | 30,24 | 30,32 | 29,93 | 30,05 | -0,27% | 674.467,00 |
| 24.01.2023 | 29,80 | 30,21 | 29,77 | 30,13 | 1,07% | 853.010,00 |
| 23.01.2023 | 29,87 | 30,04 | 29,77 | 29,81 | 0,03% | 626.885,00 |
| 20.01.2023 | 29,66 | 29,96 | 29,64 | 29,80 | 0,95% | 1.000.035,00 |
| 19.01.2023 | 30,03 | 30,04 | 29,29 | 29,52 | -2,12% | 1.190.868,00 |
| 18.01.2023 | 30,12 | 30,33 | 30,10 | 30,16 | 0,23% | 832.935,00 |
| 17.01.2023 | 30,22 | 30,33 | 29,96 | 30,09 | -0,23% | 1.067.964,00 |
| 16.01.2023 | 30,08 | 30,32 | 29,95 | 30,16 | 0,63% | 999.474,00 |
| 13.01.2023 | 30,11 | 30,25 | 29,57 | 29,97 | -3,01% | 2.602.271,00 |
| 12.01.2023 | 30,59 | 31,05 | 30,57 | 30,90 | 1,21% | 1.270.295,00 |
| 11.01.2023 | 30,48 | 30,74 | 30,42 | 30,53 | 0,23% | 759.996,00 |
| 10.01.2023 | 30,34 | 30,51 | 30,21 | 30,46 | 0,26% | 1.074.262,00 |