51,100€
0,20%
Echtzeit-Aktienkurs Bilfinger SE
Bid:
Ask:
Aktienkurse zur Bilfinger SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 51,10 | 51,20 | 51,10 | 51,20 | 0,39% | 6.501,00 |
| 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 | 0,20% | 22.499,00 |
| 15.10.2024 | 50,30 | 50,90 | 50,10 | 50,60 | 0,80% | 29.902,00 |
| 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 |
| 02.08.2024 | 49,35 | 49,45 | 48,20 | 48,75 | -2,40% | 47.915,00 |
| 01.08.2024 | 51,70 | 52,00 | 49,80 | 49,95 | -3,76% | 43.129,00 |
| 31.07.2024 | 51,20 | 52,40 | 51,20 | 51,90 | 1,57% | 90.262,00 |
| 30.07.2024 | 50,00 | 51,50 | 49,95 | 51,10 | 2,20% | 18.698,00 |
| 29.07.2024 | 50,50 | 50,70 | 49,95 | 50,00 | -0,99% | 22.034,00 |
| 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 |