Bouygues S.A.
[WKN: 858821 | ISIN: FR0000120503]
Aktienkurse
30,455€ -1,82%
Echtzeit-Aktienkurs Bouygues S.A.
Bid: Ask:

Aktienkurse zur Bouygues S.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
09.01.2023 29,90 30,49 29,90 30,38 1,74% 986.165,00
06.01.2023 29,57 29,91 29,54 29,86 1,22% 1.148.065,00
05.01.2023 29,22 29,62 29,14 29,50 0,79% 1.084.451,00
04.01.2023 28,79 29,37 28,76 29,27 2,34% 1.497.439,00
03.01.2023 28,47 28,78 28,37 28,60 0,32% 777.377,00
02.01.2023 28,19 28,56 28,16 28,51 1,68% 514.321,00
30.12.2022 28,36 28,38 28,01 28,04 -1,34% 786.994,00
29.12.2022 28,14 28,47 28,06 28,42 0,78% 561.779,00
28.12.2022 28,50 28,50 28,12 28,20 -1,02% 674.928,00
27.12.2022 28,54 28,74 28,40 28,49 0,04% 437.840,00
23.12.2022 28,36 28,61 28,27 28,48 0,85% 744.278,00
22.12.2022 28,26 28,49 28,12 28,24 0,07% 625.872,00
21.12.2022 27,87 28,23 27,74 28,22 1,33% 996.380,00
20.12.2022 27,79 27,90 27,55 27,85 -0,29% 1.206.709,00
19.12.2022 28,26 28,37 27,92 27,93 -1,17% 1.395.350,00
16.12.2022 28,60 28,62 27,98 28,26 -1,33% 2.813.140,00
15.12.2022 28,93 29,12 28,57 28,64 -1,34% 1.204.332,00
14.12.2022 29,25 29,30 28,91 29,03 -0,92% 1.122.000,00
13.12.2022 29,21 29,48 28,93 29,30 0,34% 1.293.464,00
12.12.2022 29,43 29,45 29,15 29,20 -0,82% 1.018.553,00
09.12.2022 29,22 29,53 29,11 29,44 0,89% 1.075.724,00
08.12.2022 29,44 29,45 29,02 29,18 -1,08% 1.027.251,00
07.12.2022 29,52 29,66 29,30 29,50 -0,20% 916.374,00
06.12.2022 29,00 29,63 28,93 29,56 1,76% 1.440.970,00
05.12.2022 29,42 29,42 28,39 29,05 -2,91% 2.257.794,00
02.12.2022 29,73 29,95 29,56 29,92 0,37% 956.467,00
01.12.2022 29,68 30,01 29,59 29,81 0,85% 1.407.619,00
30.11.2022 29,76 29,88 29,31 29,56 -0,54% 2.089.643,00
29.11.2022 29,56 29,77 29,27 29,72 0,34% 815.595,00
28.11.2022 29,74 29,78 29,57 29,62 -0,57% 857.416,00
25.11.2022 29,76 29,88 29,66 29,79 0,10% 909.663,00
24.11.2022 29,50 29,81 29,50 29,76 0,98% 974.806,00
23.11.2022 29,44 29,62 29,29 29,47 0,34% 1.067.540,00
22.11.2022 29,29 29,60 29,29 29,37 0,10% 885.945,00
21.11.2022 28,96 29,46 28,89 29,34 1,56% 1.375.617,00
18.11.2022 28,64 29,25 28,37 28,89 1,40% 1.395.709,00
17.11.2022 30,40 30,43 28,26 28,49 -6,50% 4.146.292,00
16.11.2022 30,72 30,85 30,18 30,47 -0,94% 1.005.579,00
15.11.2022 30,55 30,85 30,42 30,76 0,72% 1.212.122,00
14.11.2022 30,40 30,74 30,31 30,54 0,79% 920.952,00
11.11.2022 30,24 30,36 30,12 30,30 0,03% 982.926,00
10.11.2022 29,98 30,39 29,90 30,29 0,97% 1.147.729,00
09.11.2022 29,89 30,08 29,68 30,00 0,50% 762.799,00
08.11.2022 29,74 30,01 29,63 29,85 0,37% 754.281,00
07.11.2022 29,50 29,90 29,42 29,74 0,71% 1.095.122,00
04.11.2022 29,10 29,66 28,88 29,53 1,65% 1.427.577,00
03.11.2022 28,70 29,12 28,67 29,05 0,59% 803.555,00
02.11.2022 29,33 29,38 28,88 28,88 -0,82% 704.838,00
01.11.2022 28,94 29,31 28,94 29,12 0,83% 712.953,00
31.10.2022 28,75 29,04 28,60 28,88 0,56% 836.071,00
28.10.2022 28,34 28,79 28,30 28,72 0,56% 785.590,00
27.10.2022 28,48 28,66 28,21 28,56 0,42% 845.753,00
26.10.2022 28,19 28,54 28,02 28,44 1,10% 949.691,00
25.10.2022 27,86 28,23 27,78 28,13 1,11% 785.509,00
24.10.2022 27,45 27,95 27,32 27,82 1,79% 1.152.538,00
21.10.2022 27,14 27,35 26,81 27,33 0,66% 791.169,00
20.10.2022 27,29 27,38 27,09 27,15 -0,80% 853.464,00
19.10.2022 27,46 27,60 27,36 27,37 -0,18% 681.216,00
18.10.2022 27,22 27,67 27,17 27,42 1,29% 988.730,00
17.10.2022 26,66 27,20 26,62 27,07 1,73% 873.482,00
14.10.2022 26,63 26,89 26,54 26,61 0,99% 1.130.355,00
13.10.2022 25,88 26,35 25,73 26,35 1,07% 1.189.637,00
12.10.2022 26,57 26,57 25,90 26,07 -1,88% 1.066.202,00
11.10.2022 26,44 26,63 26,25 26,57 0,30% 740.843,00
10.10.2022 25,95 26,60 25,89 26,49 1,26% 1.337.947,00
07.10.2022 26,24 26,71 26,13 26,16 -0,61% 920.924,00
06.10.2022 26,99 27,01 26,19 26,32 -2,16% 977.590,00
05.10.2022 27,61 27,61 26,81 26,90 -2,78% 1.142.329,00
04.10.2022 27,31 27,74 27,20 27,67 2,25% 1.004.174,00
03.10.2022 26,70 27,18 26,49 27,06 0,78% 998.630,00
30.09.2022 26,55 27,05 26,47 26,85 1,21% 1.004.285,00
29.09.2022 26,88 26,90 26,42 26,53 -1,34% 1.087.508,00
28.09.2022 26,64 26,98 26,40 26,89 0,30% 1.172.098,00
27.09.2022 26,94 27,17 26,79 26,81 -0,15% 950.694,00
26.09.2022 26,94 27,10 26,56 26,85 -1,29% 1.373.329,00
23.09.2022 27,70 27,73 26,86 27,20 -1,88% 1.647.469,00
22.09.2022 27,53 27,85 27,43 27,72 -0,72% 1.169.792,00
21.09.2022 27,74 28,10 27,60 27,92 -0,21% 1.122.651,00
20.09.2022 28,60 28,76 27,90 27,98 -2,07% 1.428.625,00
19.09.2022 28,70 28,81 28,06 28,57 -0,66% 1.329.719,00
16.09.2022 30,11 30,12 28,73 28,76 -5,30% 3.346.883,00