50,500€
1,71%
Echtzeit-Aktienkurs BILFINGER SE O.N.
Bid:
Ask:
Aktienkurse zur BILFINGER SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 49,60 | 50,50 | 49,30 | 50,50 | 1,71% | 24.438,00 |
| 25.07.2024 | 50,00 | 50,30 | 48,90 | 49,65 | -0,90% | 35.849,00 |
| 24.07.2024 | 50,60 | 51,00 | 50,10 | 50,10 | -1,18% | 20.197,00 |
| 23.07.2024 | 51,60 | 51,60 | 50,50 | 50,70 | -1,55% | 24.194,00 |
| 22.07.2024 | 51,90 | 52,10 | 51,30 | 51,50 | -0,19% | 25.677,00 |
| 19.07.2024 | 50,90 | 52,30 | 50,60 | 51,60 | 1,18% | 63.423,00 |
| 18.07.2024 | 50,00 | 51,40 | 50,00 | 51,00 | 2,41% | 54.841,00 |
| 17.07.2024 | 49,85 | 52,20 | 49,70 | 49,80 | 1,01% | 75.567,00 |
| 16.07.2024 | 49,20 | 49,60 | 48,60 | 49,30 | 0,82% | 16.099,00 |
| 15.07.2024 | 49,20 | 49,70 | 48,90 | 48,90 | -0,41% | 19.704,00 |
| 12.07.2024 | 48,95 | 49,25 | 48,30 | 49,10 | 0,61% | 16.859,00 |
| 11.07.2024 | 49,00 | 49,00 | 48,15 | 48,80 | -0,41% | 23.743,00 |
| 10.07.2024 | 48,45 | 49,05 | 48,15 | 49,00 | 1,03% | 25.015,00 |
| 09.07.2024 | 49,35 | 49,45 | 48,30 | 48,50 | -1,92% | 31.447,00 |
| 08.07.2024 | 49,00 | 49,60 | 48,80 | 49,45 | 1,02% | 17.545,00 |
| 05.07.2024 | 49,10 | 49,70 | 48,75 | 48,95 | -0,31% | 24.896,00 |
| 04.07.2024 | 48,90 | 49,65 | 48,55 | 49,10 | -0,30% | 15.110,00 |
| 03.07.2024 | 49,65 | 49,70 | 49,20 | 49,25 | -0,10% | 27.131,00 |
| 02.07.2024 | 49,35 | 49,60 | 49,15 | 49,30 | -0,30% | 17.647,00 |
| 01.07.2024 | 49,50 | 49,75 | 49,05 | 49,45 | 0,71% | 26.040,00 |
| 28.06.2024 | 49,35 | 49,55 | 48,95 | 49,10 | 0,10% | 36.027,00 |
| 27.06.2024 | 50,00 | 51,10 | 48,50 | 49,05 | -0,10% | 117.068,00 |
| 26.06.2024 | 49,95 | 50,20 | 49,05 | 49,10 | -1,21% | 44.521,00 |
| 25.06.2024 | 49,90 | 50,10 | 49,55 | 49,70 | -1,19% | 42.795,00 |
| 24.06.2024 | 49,55 | 50,30 | 49,10 | 50,30 | 1,72% | 39.159,00 |
| 21.06.2024 | 49,50 | 49,70 | 48,90 | 49,45 | 0,61% | 123.464,00 |
| 20.06.2024 | 49,00 | 49,60 | 48,80 | 49,15 | 0,31% | 29.800,00 |
| 19.06.2024 | 49,60 | 49,65 | 48,65 | 49,00 | -0,71% | 41.010,00 |
| 18.06.2024 | 48,55 | 49,60 | 48,50 | 49,35 | 3,46% | 85.937,00 |
| 17.06.2024 | 48,10 | 48,45 | 47,20 | 47,70 | 0,00% | 38.698,00 |
| 14.06.2024 | 49,65 | 49,85 | 46,90 | 47,70 | -3,83% | 120.811,00 |
| 13.06.2024 | 50,20 | 50,40 | 49,40 | 49,60 | -1,20% | 72.446,00 |
| 12.06.2024 | 51,10 | 51,70 | 49,25 | 50,20 | -1,18% | 99.720,00 |
| 11.06.2024 | 51,50 | 52,00 | 50,60 | 50,80 | -1,55% | 60.706,00 |
| 10.06.2024 | 51,00 | 51,90 | 50,40 | 51,60 | 0,39% | 101.207,00 |
| 07.06.2024 | 50,30 | 51,60 | 50,20 | 51,40 | 1,58% | 75.036,00 |
| 06.06.2024 | 51,00 | 51,00 | 50,10 | 50,60 | -0,98% | 32.288,00 |
| 05.06.2024 | 50,60 | 51,10 | 49,90 | 51,10 | 1,59% | 28.182,00 |
| 04.06.2024 | 50,00 | 50,50 | 49,70 | 50,30 | 0,60% | 40.158,00 |
| 03.06.2024 | 50,30 | 50,30 | 49,35 | 50,00 | -0,40% | 39.406,00 |
| 31.05.2024 | 49,75 | 50,20 | 49,40 | 50,20 | 0,20% | 103.260,00 |
| 30.05.2024 | 50,60 | 50,60 | 49,75 | 50,10 | 0,00% | 26.967,00 |
| 29.05.2024 | 50,20 | 50,50 | 49,90 | 50,10 | -0,40% | 43.360,00 |
| 28.05.2024 | 51,20 | 51,30 | 50,20 | 50,30 | -1,76% | 36.003,00 |
| 27.05.2024 | 50,60 | 51,20 | 49,65 | 51,20 | 0,79% | 50.278,00 |
| 24.05.2024 | 50,50 | 50,90 | 50,10 | 50,80 | 0,20% | 54.932,00 |
| 23.05.2024 | 51,00 | 51,40 | 50,20 | 50,70 | 0,60% | 79.442,00 |
| 22.05.2024 | 50,00 | 50,50 | 49,65 | 50,40 | 0,40% | 76.891,00 |
| 21.05.2024 | 51,50 | 51,60 | 49,40 | 50,20 | -2,71% | 120.824,00 |
| 20.05.2024 | 50,20 | 51,60 | 50,20 | 51,60 | 2,58% | 58.485,00 |
| 17.05.2024 | 49,65 | 50,30 | 48,60 | 50,30 | 0,90% | 75.845,00 |
| 16.05.2024 | 48,65 | 50,20 | 48,05 | 49,85 | 2,05% | 224.390,00 |
| 15.05.2024 | 46,50 | 50,50 | 46,15 | 48,85 | 5,05% | 265.477,00 |
| 14.05.2024 | 45,65 | 46,50 | 45,65 | 46,50 | 1,64% | 58.847,00 |
| 13.05.2024 | 45,85 | 45,95 | 45,55 | 45,75 | 0,11% | 63.154,00 |
| 10.05.2024 | 45,80 | 46,10 | 45,55 | 45,70 | 0,11% | 34.119,00 |
| 09.05.2024 | 45,40 | 45,80 | 45,10 | 45,65 | 0,77% | 26.979,00 |
| 08.05.2024 | 45,00 | 45,75 | 44,85 | 45,30 | 0,78% | 60.268,00 |
| 07.05.2024 | 44,40 | 44,95 | 44,25 | 44,95 | 1,47% | 37.803,00 |
| 06.05.2024 | 43,55 | 44,45 | 43,30 | 44,30 | 2,07% | 25.517,00 |
| 03.05.2024 | 44,15 | 44,20 | 43,20 | 43,40 | -1,03% | 22.871,00 |
| 02.05.2024 | 43,70 | 44,10 | 42,90 | 43,85 | 0,34% | 46.064,00 |
| 30.04.2024 | 44,90 | 44,90 | 43,70 | 43,70 | -2,35% | 32.963,00 |
| 29.04.2024 | 45,00 | 45,35 | 44,65 | 44,75 | 0,00% | 62.456,00 |
| 26.04.2024 | 44,70 | 45,60 | 44,60 | 44,75 | 0,34% | 77.531,00 |
| 25.04.2024 | 44,10 | 44,60 | 43,70 | 44,60 | 1,13% | 51.231,00 |
| 24.04.2024 | 43,25 | 44,50 | 42,95 | 44,10 | 2,32% | 74.650,00 |
| 23.04.2024 | 42,35 | 43,25 | 42,35 | 43,10 | 1,89% | 28.032,00 |
| 22.04.2024 | 41,55 | 42,30 | 41,40 | 42,30 | 2,30% | 56.517,00 |
| 19.04.2024 | 41,10 | 41,45 | 40,60 | 41,35 | 0,00% | 32.751,00 |
| 18.04.2024 | 40,85 | 41,60 | 40,65 | 41,35 | 1,10% | 43.992,00 |
| 17.04.2024 | 41,10 | 41,45 | 40,85 | 40,90 | -0,85% | 48.259,00 |
| 16.04.2024 | 41,05 | 41,60 | 40,50 | 41,25 | -0,48% | 112.368,00 |
| 15.04.2024 | 41,95 | 41,95 | 41,30 | 41,45 | -0,72% | 35.883,00 |
| 12.04.2024 | 41,85 | 42,10 | 41,50 | 41,75 | 0,72% | 43.176,00 |
| 11.04.2024 | 41,60 | 41,85 | 41,45 | 41,45 | -1,07% | 44.017,00 |
| 10.04.2024 | 42,15 | 42,15 | 41,45 | 41,90 | 0,12% | 39.892,00 |
| 09.04.2024 | 42,55 | 42,55 | 41,55 | 41,85 | -2,45% | 77.401,00 |
| 08.04.2024 | 43,00 | 43,30 | 42,40 | 42,90 | 0,00% | 111.217,00 |
| 05.04.2024 | 42,65 | 42,90 | 42,30 | 42,90 | -0,23% | 47.084,00 |
| 04.04.2024 | 42,90 | 43,25 | 42,55 | 43,00 | 0,23% | 61.192,00 |
| 03.04.2024 | 42,60 | 42,90 | 41,70 | 42,90 | 0,12% | 58.537,00 |
| 02.04.2024 | 43,45 | 43,65 | 42,45 | 42,85 | -1,04% | 82.758,00 |
| 28.03.2024 | 44,12 | 44,20 | 43,10 | 43,30 | -1,59% | 69.832,00 |
| 27.03.2024 | 42,90 | 44,14 | 42,82 | 44,00 | 2,33% | 43.201,00 |
| 26.03.2024 | 43,50 | 43,50 | 42,96 | 43,00 | -0,83% | 61.408,00 |
| 25.03.2024 | 43,10 | 44,12 | 42,90 | 43,36 | 0,88% | 114.548,00 |
| 22.03.2024 | 42,76 | 43,22 | 42,32 | 42,98 | 0,51% | 34.996,00 |
| 21.03.2024 | 43,98 | 43,98 | 42,34 | 42,76 | -2,02% | 90.771,00 |
| 20.03.2024 | 43,76 | 43,96 | 43,20 | 43,64 | -0,50% | 58.062,00 |
| 19.03.2024 | 44,28 | 44,40 | 43,70 | 43,86 | -1,48% | 69.629,00 |
| 18.03.2024 | 44,72 | 44,92 | 44,16 | 44,52 | 0,41% | 67.411,00 |
| 15.03.2024 | 44,74 | 44,96 | 44,34 | 44,34 | -0,63% | 526.140,00 |
| 14.03.2024 | 44,88 | 45,16 | 44,38 | 44,62 | -0,76% | 88.764,00 |
| 13.03.2024 | 45,24 | 45,58 | 44,66 | 44,96 | -0,62% | 84.073,00 |
| 12.03.2024 | 43,80 | 45,28 | 43,78 | 45,24 | 3,90% | 108.992,00 |
| 11.03.2024 | 42,22 | 43,72 | 42,16 | 43,54 | 2,35% | 35.671,00 |
| 08.03.2024 | 42,78 | 42,78 | 42,34 | 42,54 | -0,23% | 80.854,00 |
| 07.03.2024 | 42,60 | 42,80 | 42,42 | 42,64 | -0,19% | 90.626,00 |
| 06.03.2024 | 42,42 | 43,20 | 42,18 | 42,72 | 1,09% | 116.414,00 |