66,750€
0,83%
Echtzeit-Aktienkurs Bilfinger SE
Bid:
Ask:
Aktienkurse zur Bilfinger SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 66,35 | 67,30 | 66,35 | 66,75 | 0,83% | - |
| 31.03.2025 | 66,10 | 67,10 | 64,90 | 66,20 | -1,78% | 177.273,00 |
| 28.03.2025 | 68,90 | 69,20 | 67,00 | 67,40 | -2,88% | 87.762,00 |
| 27.03.2025 | 68,70 | 69,70 | 68,30 | 69,40 | -0,14% | 85.395,00 |
| 26.03.2025 | 69,90 | 70,40 | 69,00 | 69,50 | 0,29% | 80.147,00 |
| 25.03.2025 | 69,00 | 69,50 | 68,00 | 69,30 | 0,58% | 103.081,00 |
| 24.03.2025 | 69,50 | 70,20 | 68,60 | 68,90 | 1,32% | 102.250,00 |
| 21.03.2025 | 69,10 | 69,90 | 67,20 | 68,00 | -1,88% | 336.652,00 |
| 20.03.2025 | 71,70 | 71,70 | 67,80 | 69,30 | -3,48% | 170.651,00 |
| 19.03.2025 | 72,80 | 74,50 | 70,70 | 71,80 | -0,97% | 230.970,00 |
| 18.03.2025 | 72,00 | 74,00 | 71,30 | 72,50 | 2,84% | 283.846,00 |
| 17.03.2025 | 72,20 | 72,70 | 70,20 | 70,50 | -0,56% | 242.641,00 |
| 14.03.2025 | 67,00 | 71,60 | 66,90 | 70,90 | 6,30% | 296.036,00 |
| 13.03.2025 | 68,00 | 68,10 | 66,10 | 66,70 | -4,17% | 161.992,00 |
| 12.03.2025 | 67,90 | 70,20 | 67,70 | 69,60 | 4,50% | 199.556,00 |
| 11.03.2025 | 65,90 | 67,40 | 65,60 | 66,60 | 1,37% | 154.267,00 |
| 10.03.2025 | 68,70 | 69,00 | 65,20 | 65,70 | -2,38% | 268.095,00 |
| 07.03.2025 | 71,00 | 71,40 | 64,70 | 67,30 | -6,40% | 339.900,00 |
| 06.03.2025 | 72,60 | 74,20 | 70,00 | 71,90 | 2,42% | 364.229,00 |
| 05.03.2025 | 65,20 | 74,00 | 65,00 | 70,20 | 17,98% | 1.065.916,00 |
| 04.03.2025 | 59,30 | 61,70 | 58,40 | 59,50 | 0,68% | 250.773,00 |
| 03.03.2025 | 57,30 | 59,40 | 57,00 | 59,10 | 6,10% | 213.669,00 |
| 28.02.2025 | 55,90 | 56,20 | 55,70 | 55,70 | -1,42% | 79.212,00 |
| 27.02.2025 | 56,40 | 56,70 | 56,00 | 56,50 | -0,35% | 98.029,00 |
| 26.02.2025 | 56,00 | 57,00 | 56,00 | 56,70 | 1,80% | 75.898,00 |
| 25.02.2025 | 55,20 | 56,30 | 55,20 | 55,70 | 0,18% | 60.487,00 |
| 24.02.2025 | 54,90 | 56,30 | 54,50 | 55,60 | 3,15% | 95.373,00 |
| 21.02.2025 | 54,00 | 54,40 | 53,50 | 53,90 | -0,19% | 50.769,00 |
| 20.02.2025 | 54,90 | 55,30 | 54,00 | 54,00 | -1,64% | 68.331,00 |
| 19.02.2025 | 56,20 | 56,60 | 54,90 | 54,90 | -2,14% | 87.176,00 |
| 18.02.2025 | 55,00 | 56,20 | 54,70 | 56,10 | 2,00% | 129.465,00 |
| 17.02.2025 | 54,10 | 55,30 | 52,80 | 55,00 | 2,04% | 93.429,00 |
| 14.02.2025 | 52,00 | 53,90 | 51,90 | 53,90 | 3,26% | 92.303,00 |
| 13.02.2025 | 50,50 | 52,60 | 50,00 | 52,20 | 3,57% | 88.772,00 |
| 12.02.2025 | 50,20 | 50,50 | 49,85 | 50,40 | 0,60% | 38.553,00 |
| 11.02.2025 | 49,50 | 50,10 | 49,40 | 50,10 | 1,11% | 50.487,00 |
| 10.02.2025 | 49,30 | 49,65 | 49,00 | 49,55 | 0,92% | 36.824,00 |
| 07.02.2025 | 49,20 | 49,45 | 48,90 | 49,10 | -0,30% | 31.719,00 |
| 06.02.2025 | 48,55 | 49,45 | 48,35 | 49,25 | 1,97% | 56.078,00 |
| 05.02.2025 | 48,35 | 48,45 | 47,95 | 48,30 | -0,62% | 50.810,00 |
| 04.02.2025 | 48,90 | 48,95 | 48,50 | 48,60 | -0,61% | 20.934,00 |
| 03.02.2025 | 48,45 | 49,05 | 48,35 | 48,90 | -1,61% | 36.528,00 |
| 31.01.2025 | 49,20 | 49,95 | 49,05 | 49,70 | 1,43% | 45.427,00 |
| 30.01.2025 | 47,60 | 49,15 | 47,55 | 49,00 | 2,51% | 42.321,00 |
| 29.01.2025 | 48,65 | 48,70 | 47,80 | 47,80 | -1,65% | 33.490,00 |
| 28.01.2025 | 48,50 | 48,70 | 48,15 | 48,60 | 0,73% | 23.016,00 |
| 27.01.2025 | 48,45 | 48,85 | 47,90 | 48,25 | -0,82% | 31.957,00 |
| 24.01.2025 | 49,25 | 49,60 | 48,00 | 48,65 | -0,71% | 53.411,00 |
| 23.01.2025 | 47,75 | 49,20 | 47,65 | 49,00 | 2,62% | 59.010,00 |
| 22.01.2025 | 47,15 | 47,75 | 47,10 | 47,75 | 1,49% | 37.663,00 |
| 21.01.2025 | 46,70 | 47,40 | 46,70 | 47,05 | 0,43% | 30.154,00 |
| 20.01.2025 | 46,55 | 47,15 | 46,40 | 46,85 | 0,64% | 32.784,00 |
| 17.01.2025 | 46,05 | 46,75 | 46,05 | 46,55 | 1,31% | 26.111,00 |
| 16.01.2025 | 45,80 | 46,15 | 45,45 | 45,95 | 0,77% | 30.903,00 |
| 15.01.2025 | 45,05 | 45,85 | 45,00 | 45,60 | 1,79% | 33.132,00 |
| 14.01.2025 | 44,80 | 45,05 | 44,45 | 44,80 | 0,11% | 31.029,00 |
| 13.01.2025 | 46,00 | 46,00 | 44,45 | 44,75 | -2,82% | 39.414,00 |
| 10.01.2025 | 46,25 | 46,70 | 45,80 | 46,05 | -0,11% | 44.215,00 |
| 09.01.2025 | 45,60 | 46,15 | 45,15 | 46,10 | 1,65% | 32.369,00 |
| 08.01.2025 | 45,85 | 46,10 | 45,10 | 45,35 | -0,87% | 41.449,00 |
| 07.01.2025 | 46,45 | 46,90 | 45,70 | 45,75 | -1,19% | 76.598,00 |
| 06.01.2025 | 45,90 | 46,40 | 45,75 | 46,30 | 0,98% | 33.314,00 |
| 03.01.2025 | 46,10 | 46,15 | 45,40 | 45,85 | -0,33% | 27.710,00 |
| 02.01.2025 | 46,40 | 46,40 | 45,55 | 46,00 | -0,54% | 34.832,00 |
| 30.12.2024 | 45,90 | 46,30 | 45,55 | 46,25 | 0,33% | 20.574,00 |
| 27.12.2024 | 46,40 | 46,80 | 45,90 | 46,10 | -0,86% | 26.122,00 |
| 23.12.2024 | 46,20 | 46,70 | 46,00 | 46,50 | 0,43% | 27.726,00 |
| 20.12.2024 | 46,25 | 46,60 | 45,65 | 46,30 | -0,43% | 97.235,00 |
| 19.12.2024 | 45,75 | 46,55 | 45,35 | 46,50 | 1,09% | 64.799,00 |
| 18.12.2024 | 46,45 | 47,00 | 45,95 | 46,00 | -1,60% | 35.272,00 |
| 17.12.2024 | 46,30 | 46,80 | 46,10 | 46,75 | 0,75% | 38.233,00 |
| 16.12.2024 | 47,10 | 47,40 | 45,90 | 46,40 | -1,38% | 40.822,00 |
| 13.12.2024 | 47,15 | 47,50 | 47,05 | 47,05 | 0,00% | 27.160,00 |
| 12.12.2024 | 47,60 | 47,85 | 46,75 | 47,05 | -1,26% | 35.483,00 |
| 11.12.2024 | 45,80 | 48,25 | 45,80 | 47,65 | 4,84% | 94.786,00 |
| 10.12.2024 | 45,05 | 45,50 | 44,90 | 45,45 | 0,78% | 48.562,00 |
| 09.12.2024 | 45,10 | 45,40 | 44,70 | 45,10 | 0,33% | 17.950,00 |
| 06.12.2024 | 44,85 | 45,05 | 44,30 | 44,95 | 0,45% | 85.972,00 |
| 05.12.2024 | 44,55 | 44,90 | 44,55 | 44,75 | 0,00% | 37.085,00 |
| 04.12.2024 | 44,65 | 44,95 | 44,50 | 44,75 | 0,22% | 45.881,00 |
| 03.12.2024 | 43,80 | 44,65 | 43,75 | 44,65 | 2,06% | 26.635,00 |
| 02.12.2024 | 43,65 | 43,90 | 43,40 | 43,75 | 0,34% | 26.778,00 |
| 29.11.2024 | 43,20 | 43,75 | 42,90 | 43,60 | 1,04% | 45.520,00 |
| 28.11.2024 | 42,70 | 43,35 | 42,55 | 43,15 | 1,05% | 49.460,00 |
| 27.11.2024 | 43,20 | 43,50 | 42,60 | 42,70 | -1,61% | 44.875,00 |
| 26.11.2024 | 44,30 | 44,30 | 43,15 | 43,40 | -2,47% | 38.995,00 |
| 25.11.2024 | 44,45 | 44,60 | 43,75 | 44,50 | 0,45% | 45.004,00 |
| 22.11.2024 | 45,00 | 45,00 | 43,80 | 44,30 | -1,01% | 48.426,00 |
| 21.11.2024 | 44,45 | 44,80 | 43,90 | 44,75 | 0,79% | 31.172,00 |
| 20.11.2024 | 44,80 | 45,45 | 44,35 | 44,40 | 0,00% | 29.726,00 |
| 19.11.2024 | 45,45 | 45,70 | 44,10 | 44,40 | -2,09% | 31.533,00 |
| 18.11.2024 | 44,85 | 45,60 | 44,35 | 45,35 | 1,23% | 44.238,00 |
| 15.11.2024 | 46,05 | 46,25 | 44,70 | 44,80 | -2,93% | 46.485,00 |
| 14.11.2024 | 45,15 | 46,25 | 44,10 | 46,15 | 1,76% | 80.447,00 |
| 13.11.2024 | 45,00 | 45,60 | 44,80 | 45,35 | 0,33% | 41.603,00 |
| 12.11.2024 | 46,10 | 46,35 | 45,05 | 45,20 | -2,48% | 44.217,00 |
| 11.11.2024 | 45,65 | 46,75 | 45,65 | 46,35 | 1,76% | 61.868,00 |
| 08.11.2024 | 45,45 | 45,90 | 45,00 | 45,55 | 0,22% | 34.483,00 |
| 07.11.2024 | 44,85 | 45,65 | 44,85 | 45,45 | 1,34% | 41.446,00 |
| 06.11.2024 | 44,85 | 45,35 | 44,60 | 44,85 | 0,00% | 66.415,00 |