46,225€
-0,59%
Echtzeit-Aktienkurs Bilfinger SE
Bid:
Ask:
Aktienkurse zur Bilfinger SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -1,23% | 48.426,00 |
| 21.11.2024 | 44,55 | 44,85 | 43,90 | 44,85 | 1,01% | - |
| 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 |
| 05.11.2024 | 43,75 | 45,10 | 43,50 | 44,85 | 2,63% | 40.823,00 |
| 04.11.2024 | 44,40 | 44,60 | 43,70 | 43,70 | -1,69% | 66.213,00 |
| 01.11.2024 | 44,35 | 44,65 | 44,15 | 44,45 | 0,79% | 25.365,00 |
| 31.10.2024 | 44,30 | 44,40 | 43,80 | 44,10 | -1,12% | 40.260,00 |
| 30.10.2024 | 44,80 | 45,25 | 44,30 | 44,60 | -0,45% | 92.447,00 |
| 29.10.2024 | 44,85 | 45,05 | 44,55 | 44,80 | -0,22% | 54.036,00 |
| 28.10.2024 | 44,20 | 44,95 | 43,95 | 44,90 | 1,58% | 47.220,00 |
| 25.10.2024 | 44,20 | 45,25 | 43,65 | 44,20 | 0,11% | 104.790,00 |
| 24.10.2024 | 48,90 | 49,00 | 41,80 | 44,15 | -10,99% | 381.380,00 |
| 23.10.2024 | 50,20 | 50,20 | 49,60 | 49,60 | -1,20% | 16.997,00 |
| 22.10.2024 | 50,30 | 50,50 | 49,50 | 50,20 | 0,00% | 17.709,00 |
| 21.10.2024 | 50,60 | 50,70 | 50,00 | 50,20 | -0,79% | 23.602,00 |
| 18.10.2024 | 51,10 | 51,40 | 50,60 | 50,60 | -0,78% | 39.917,00 |
| 17.10.2024 | 50,70 | 51,20 | 50,50 | 51,00 | 0,59% | 26.499,00 |
| 16.10.2024 | 50,60 | 50,80 | 50,10 | 50,70 | 0,10% | 22.499,00 |
| 15.10.2024 | 50,25 | 50,90 | 50,15 | 50,65 | 0,90% | - |
| 14.10.2024 | 50,40 | 50,50 | 49,55 | 50,20 | -0,79% | 20.307,00 |
| 11.10.2024 | 50,30 | 50,80 | 50,20 | 50,60 | 0,80% | 26.078,00 |
| 10.10.2024 | 50,30 | 50,40 | 49,90 | 50,20 | 0,00% | 15.310,00 |
| 09.10.2024 | 49,35 | 50,30 | 49,10 | 50,20 | 1,83% | 18.766,00 |
| 08.10.2024 | 49,20 | 49,45 | 48,85 | 49,30 | -0,60% | 14.158,00 |
| 07.10.2024 | 49,95 | 50,20 | 48,40 | 49,60 | -1,39% | 27.115,00 |
| 04.10.2024 | 49,05 | 50,40 | 49,05 | 50,30 | 2,86% | 51.424,00 |
| 03.10.2024 | 49,25 | 49,35 | 48,60 | 48,90 | -0,81% | 14.027,00 |
| 02.10.2024 | 48,60 | 49,75 | 48,60 | 49,30 | 1,02% | 27.047,00 |
| 01.10.2024 | 48,80 | 49,20 | 48,45 | 48,80 | 0,83% | 33.494,00 |
| 30.09.2024 | 48,50 | 48,70 | 47,85 | 48,40 | 0,41% | 45.606,00 |
| 27.09.2024 | 48,25 | 48,40 | 47,75 | 48,20 | -0,10% | 26.574,00 |
| 26.09.2024 | 47,85 | 48,70 | 47,70 | 48,25 | 0,84% | 69.308,00 |
| 25.09.2024 | 47,10 | 48,05 | 47,00 | 47,85 | 1,48% | 26.040,00 |
| 24.09.2024 | 47,85 | 48,05 | 47,00 | 47,15 | -1,05% | 35.667,00 |
| 23.09.2024 | 46,95 | 48,20 | 46,55 | 47,65 | 1,82% | 41.686,00 |
| 20.09.2024 | 47,15 | 47,40 | 46,50 | 46,80 | -1,16% | 70.736,00 |
| 19.09.2024 | 46,15 | 47,35 | 46,15 | 47,35 | 2,71% | 38.108,00 |
| 18.09.2024 | 45,60 | 46,20 | 45,60 | 46,10 | 0,66% | 26.400,00 |
| 17.09.2024 | 45,95 | 46,10 | 45,65 | 45,80 | 0,00% | 18.298,00 |
| 16.09.2024 | 45,90 | 46,10 | 45,65 | 45,80 | -0,11% | 18.604,00 |
| 13.09.2024 | 45,90 | 46,25 | 45,25 | 45,85 | -0,33% | 21.851,00 |
| 12.09.2024 | 46,15 | 46,45 | 45,35 | 46,00 | 0,44% | 15.232,00 |
| 11.09.2024 | 46,00 | 46,25 | 45,35 | 45,80 | 0,11% | 19.455,00 |
| 10.09.2024 | 45,65 | 46,20 | 45,10 | 45,75 | 0,11% | 31.534,00 |
| 09.09.2024 | 45,40 | 45,85 | 45,00 | 45,70 | 1,44% | 19.539,00 |
| 06.09.2024 | 45,55 | 46,00 | 44,80 | 45,05 | -1,64% | 37.204,00 |
| 05.09.2024 | 46,20 | 47,50 | 45,80 | 45,80 | -1,61% | 32.670,00 |
| 04.09.2024 | 45,50 | 46,60 | 45,45 | 46,55 | 1,09% | 36.618,00 |
| 03.09.2024 | 47,10 | 47,40 | 45,80 | 46,05 | -2,44% | 30.734,00 |
| 02.09.2024 | 47,40 | 47,55 | 46,50 | 47,20 | -0,84% | 27.278,00 |
| 30.08.2024 | 47,80 | 48,10 | 47,50 | 47,60 | -0,94% | 56.346,00 |
| 29.08.2024 | 47,70 | 48,10 | 47,55 | 48,05 | 0,73% | 35.004,00 |
| 28.08.2024 | 48,10 | 48,50 | 47,50 | 47,70 | -0,62% | 37.806,00 |
| 27.08.2024 | 47,85 | 48,00 | 47,65 | 48,00 | 0,21% | 26.307,00 |
| 26.08.2024 | 47,40 | 48,00 | 46,95 | 47,90 | 0,74% | 27.743,00 |
| 23.08.2024 | 47,65 | 47,95 | 47,25 | 47,55 | 0,00% | 36.210,00 |
| 22.08.2024 | 48,00 | 48,25 | 47,30 | 47,55 | -1,55% | 34.398,00 |
| 21.08.2024 | 48,35 | 49,00 | 48,10 | 48,30 | 0,00% | 32.426,00 |
| 20.08.2024 | 49,75 | 49,90 | 48,30 | 48,30 | -2,91% | 34.200,00 |
| 19.08.2024 | 49,35 | 50,30 | 49,10 | 49,75 | 0,30% | 50.957,00 |
| 16.08.2024 | 49,90 | 50,00 | 49,00 | 49,60 | -0,10% | 44.076,00 |
| 15.08.2024 | 48,95 | 49,95 | 48,95 | 49,65 | 2,06% | 54.195,00 |
| 14.08.2024 | 49,05 | 49,05 | 46,80 | 48,65 | -0,61% | 81.913,00 |
| 13.08.2024 | 50,40 | 51,40 | 48,95 | 48,95 | 1,45% | 79.366,00 |
| 12.08.2024 | 47,90 | 48,35 | 47,60 | 48,25 | 1,15% | 31.156,00 |
| 09.08.2024 | 47,45 | 48,00 | 47,35 | 47,70 | 0,95% | 16.393,00 |
| 08.08.2024 | 48,25 | 48,25 | 47,15 | 47,25 | -2,17% | 33.127,00 |
| 07.08.2024 | 48,30 | 48,75 | 48,20 | 48,30 | 0,62% | 50.536,00 |
| 06.08.2024 | 48,00 | 48,30 | 47,00 | 48,00 | 1,80% | 52.330,00 |
| 05.08.2024 | 46,45 | 47,30 | 45,20 | 47,15 | -3,28% | 110.239,00 |