97,950€
0,67%
Echtzeit-Aktienkurs BILFINGER SE O.N.
Bid:
Ask:
Aktienkurse zur BILFINGER SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 96,45 | 98,95 | 95,95 | 98,10 | 0,82% | 117.963,00 |
| 29.04.2026 | 98,05 | 98,35 | 96,70 | 97,30 | -0,36% | 80.492,00 |
| 28.04.2026 | 99,50 | 99,50 | 97,05 | 97,65 | -1,16% | 78.700,00 |
| 27.04.2026 | 99,25 | 99,35 | 98,20 | 98,80 | -0,10% | 77.372,00 |
| 24.04.2026 | 101,10 | 101,10 | 97,65 | 98,90 | -2,94% | 162.961,00 |
| 23.04.2026 | 104,90 | 105,10 | 100,60 | 101,90 | -4,14% | 136.308,00 |
| 22.04.2026 | 107,60 | 108,30 | 105,10 | 106,30 | -0,19% | 59.120,00 |
| 21.04.2026 | 109,30 | 109,30 | 106,30 | 106,50 | -1,75% | 53.536,00 |
| 20.04.2026 | 108,60 | 109,20 | 107,90 | 108,40 | -2,43% | 50.450,00 |
| 17.04.2026 | 107,60 | 112,20 | 106,40 | 111,10 | 3,25% | 70.036,00 |
| 16.04.2026 | 108,10 | 109,30 | 107,20 | 107,60 | -0,83% | 72.489,00 |
| 15.04.2026 | 111,70 | 111,90 | 107,80 | 108,50 | -2,86% | 72.790,00 |
| 14.04.2026 | 110,10 | 112,80 | 109,50 | 111,70 | 2,29% | 88.204,00 |
| 13.04.2026 | 108,50 | 110,10 | 108,30 | 109,20 | -1,36% | 48.800,00 |
| 10.04.2026 | 109,40 | 112,20 | 108,50 | 110,70 | 1,65% | 72.206,00 |
| 09.04.2026 | 110,30 | 110,60 | 108,30 | 108,90 | -1,98% | 82.371,00 |
| 08.04.2026 | 109,00 | 112,00 | 107,50 | 111,10 | 7,86% | 158.440,00 |
| 07.04.2026 | 102,30 | 103,70 | 101,80 | 103,00 | 0,59% | 97.810,00 |
| 02.04.2026 | 101,00 | 103,10 | 99,65 | 102,40 | -0,68% | 71.560,00 |
| 01.04.2026 | 104,50 | 104,50 | 100,40 | 103,10 | 5,20% | 97.198,00 |
| 31.03.2026 | 97,25 | 99,45 | 96,60 | 98,00 | 0,72% | 118.234,00 |
| 30.03.2026 | 97,40 | 97,95 | 96,10 | 97,30 | -0,92% | 106.812,00 |
| 27.03.2026 | 99,80 | 99,80 | 97,30 | 98,20 | -1,65% | 77.478,00 |
| 26.03.2026 | 101,10 | 101,10 | 98,95 | 99,85 | -2,11% | 99.464,00 |
| 25.03.2026 | 102,10 | 103,90 | 101,40 | 102,00 | 2,10% | 96.013,00 |
| 24.03.2026 | 100,70 | 100,80 | 98,30 | 99,90 | -1,09% | 108.874,00 |
| 23.03.2026 | 93,60 | 103,20 | 93,05 | 101,00 | 5,26% | 238.277,00 |
| 20.03.2026 | 99,10 | 100,20 | 95,75 | 95,95 | -1,69% | 210.916,00 |
| 19.03.2026 | 100,60 | 100,60 | 97,60 | 97,60 | -4,22% | 103.765,00 |
| 18.03.2026 | 104,20 | 104,70 | 101,80 | 101,90 | 0,10% | 142.197,00 |
| 17.03.2026 | 100,00 | 102,00 | 98,20 | 101,80 | 1,60% | 91.802,00 |
| 16.03.2026 | 99,60 | 101,00 | 98,05 | 100,20 | 1,16% | 78.979,00 |
| 13.03.2026 | 101,20 | 101,40 | 98,85 | 99,05 | -2,99% | 68.812,00 |
| 12.03.2026 | 106,20 | 107,00 | 101,30 | 102,10 | -4,67% | 117.286,00 |
| 11.03.2026 | 106,80 | 107,80 | 105,80 | 107,10 | -1,20% | 63.527,00 |
| 10.03.2026 | 105,80 | 109,50 | 105,60 | 108,40 | 5,96% | 129.258,00 |
| 09.03.2026 | 100,00 | 103,90 | 98,70 | 102,30 | -1,82% | 185.274,00 |
| 06.03.2026 | 108,20 | 109,20 | 102,50 | 104,20 | -3,16% | 164.926,00 |
| 05.03.2026 | 108,00 | 111,30 | 107,40 | 107,60 | -0,55% | 157.943,00 |
| 04.03.2026 | 107,10 | 109,70 | 105,40 | 108,20 | -1,99% | 165.727,00 |
| 03.03.2026 | 112,70 | 113,20 | 108,10 | 110,40 | -4,83% | 150.806,00 |
| 02.03.2026 | 114,70 | 117,40 | 113,10 | 116,00 | -2,60% | 139.138,00 |
| 27.02.2026 | 120,80 | 122,50 | 118,30 | 119,10 | -1,98% | 112.251,00 |
| 26.02.2026 | 121,40 | 121,50 | 118,90 | 121,50 | 0,25% | 63.913,00 |
| 25.02.2026 | 121,00 | 122,20 | 120,30 | 121,20 | 1,08% | 56.885,00 |
| 24.02.2026 | 120,60 | 121,30 | 118,80 | 119,90 | -0,33% | 40.812,00 |
| 23.02.2026 | 121,80 | 123,60 | 119,70 | 120,30 | -1,15% | 50.699,00 |
| 20.02.2026 | 122,70 | 123,80 | 121,20 | 121,70 | -0,98% | 48.821,00 |
| 19.02.2026 | 123,00 | 123,60 | 121,60 | 122,90 | -0,49% | 32.145,00 |
| 18.02.2026 | 121,00 | 124,00 | 120,80 | 123,50 | 2,32% | 50.258,00 |
| 17.02.2026 | 122,00 | 122,00 | 119,20 | 120,70 | -1,15% | 63.366,00 |
| 16.02.2026 | 120,00 | 122,20 | 119,70 | 122,10 | 1,83% | 55.160,00 |
| 13.02.2026 | 117,40 | 120,60 | 116,80 | 119,90 | 1,61% | 133.998,00 |
| 12.02.2026 | 124,90 | 125,60 | 118,00 | 118,00 | -4,92% | 111.519,00 |
| 11.02.2026 | 123,60 | 125,70 | 122,20 | 124,10 | -0,56% | 74.618,00 |
| 10.02.2026 | 125,90 | 129,20 | 124,50 | 124,80 | -2,42% | 65.946,00 |
| 09.02.2026 | 123,40 | 129,30 | 123,10 | 127,90 | 3,90% | 81.223,00 |
| 06.02.2026 | 120,00 | 123,10 | 119,50 | 123,10 | 2,33% | 51.812,00 |
| 05.02.2026 | 121,10 | 123,10 | 119,30 | 120,30 | -1,15% | 52.016,00 |
| 04.02.2026 | 122,90 | 124,50 | 120,80 | 121,70 | -1,22% | 85.832,00 |
| 03.02.2026 | 124,50 | 124,70 | 121,80 | 123,20 | 2,33% | 60.843,00 |
| 02.02.2026 | 117,10 | 121,40 | 116,60 | 120,40 | 1,60% | 73.905,00 |
| 30.01.2026 | 121,50 | 122,70 | 118,50 | 118,50 | -2,71% | 89.381,00 |
| 29.01.2026 | 122,80 | 123,00 | 120,60 | 121,80 | -0,08% | 59.905,00 |
| 28.01.2026 | 125,00 | 125,60 | 119,90 | 121,90 | 1,08% | 64.425,00 |
| 27.01.2026 | 121,00 | 122,10 | 120,20 | 120,60 | 0,67% | 84.290,00 |
| 26.01.2026 | 121,50 | 121,50 | 118,80 | 119,80 | -1,16% | 74.024,00 |
| 23.01.2026 | 121,30 | 122,80 | 119,90 | 121,20 | -0,25% | 86.590,00 |
| 22.01.2026 | 116,00 | 122,10 | 115,40 | 121,50 | 5,56% | 110.695,00 |
| 21.01.2026 | 113,60 | 115,60 | 111,70 | 115,10 | 1,50% | 57.865,00 |
| 20.01.2026 | 113,30 | 114,40 | 111,30 | 113,40 | -1,05% | 65.894,00 |
| 19.01.2026 | 115,30 | 116,40 | 114,60 | 114,60 | -2,88% | 92.934,00 |
| 16.01.2026 | 117,20 | 119,00 | 115,90 | 118,00 | 0,77% | 68.791,00 |
| 15.01.2026 | 116,80 | 118,00 | 116,00 | 117,10 | 0,52% | 121.150,00 |
| 14.01.2026 | 116,20 | 119,40 | 115,80 | 116,50 | 0,09% | 111.924,00 |
| 13.01.2026 | 116,40 | 116,60 | 114,20 | 116,40 | 0,43% | 70.818,00 |
| 12.01.2026 | 114,70 | 116,30 | 113,90 | 115,90 | 0,78% | 43.962,00 |
| 09.01.2026 | 114,30 | 115,30 | 112,80 | 115,00 | 0,52% | 70.625,00 |
| 08.01.2026 | 115,20 | 115,50 | 113,50 | 114,40 | 0,00% | 50.452,00 |
| 07.01.2026 | 113,00 | 115,30 | 112,90 | 114,40 | 1,51% | 87.463,00 |
| 06.01.2026 | 114,40 | 114,40 | 111,60 | 112,70 | -1,31% | 70.630,00 |
| 05.01.2026 | 111,00 | 114,70 | 110,70 | 114,20 | 3,72% | 85.675,00 |
| 02.01.2026 | 108,10 | 110,50 | 107,30 | 110,10 | 2,51% | 67.831,00 |
| 30.12.2025 | 107,00 | 108,20 | 106,60 | 107,40 | 0,94% | 28.639,00 |
| 29.12.2025 | 108,30 | 108,30 | 105,80 | 106,40 | -1,75% | 59.881,00 |
| 23.12.2025 | 109,20 | 109,20 | 107,40 | 108,30 | -0,64% | 32.724,00 |
| 22.12.2025 | 108,10 | 109,00 | 107,30 | 109,00 | 0,83% | 45.211,00 |
| 19.12.2025 | 108,90 | 109,70 | 107,40 | 108,10 | 0,00% | 153.947,00 |
| 18.12.2025 | 104,90 | 108,10 | 104,90 | 108,10 | 2,85% | 99.069,00 |
| 17.12.2025 | 109,10 | 109,50 | 105,10 | 105,10 | -3,93% | 94.756,00 |
| 16.12.2025 | 108,00 | 110,10 | 108,00 | 109,40 | 0,00% | 122.076,00 |
| 15.12.2025 | 107,00 | 109,40 | 106,30 | 109,40 | 2,72% | 61.022,00 |
| 12.12.2025 | 108,60 | 109,20 | 105,90 | 106,50 | -0,93% | 85.089,00 |
| 11.12.2025 | 105,40 | 107,50 | 104,70 | 107,50 | 2,19% | 92.406,00 |
| 10.12.2025 | 103,40 | 105,20 | 103,10 | 105,20 | 1,54% | 66.769,00 |
| 09.12.2025 | 104,80 | 104,80 | 103,40 | 103,60 | -0,86% | 69.966,00 |
| 08.12.2025 | 102,20 | 106,10 | 102,00 | 104,50 | 4,08% | 78.796,00 |
| 05.12.2025 | 101,30 | 102,10 | 100,10 | 100,40 | -0,59% | 63.538,00 |
| 04.12.2025 | 102,20 | 103,40 | 100,60 | 101,00 | -0,49% | 71.606,00 |
| 03.12.2025 | 102,10 | 104,30 | 101,40 | 101,50 | -0,29% | 50.607,00 |