83,950€
2,88%
Echtzeit-Aktienkurs Bilfinger SE
Bid:
Ask:
Aktienkurse zur Bilfinger SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 81,10 | 83,95 | 80,90 | 83,95 | 2,88% | 286.266,00 |
| 03.07.2025 | 78,50 | 81,60 | 78,50 | 81,60 | 4,02% | 95.057,00 |
| 02.07.2025 | 78,85 | 79,20 | 77,55 | 78,45 | -0,19% | 85.490,00 |
| 01.07.2025 | 81,50 | 81,50 | 78,60 | 78,60 | -3,74% | 91.823,00 |
| 30.06.2025 | 80,25 | 81,65 | 80,10 | 81,65 | 1,87% | 102.155,00 |
| 27.06.2025 | 78,85 | 80,15 | 77,50 | 80,15 | 2,17% | 108.298,00 |
| 26.06.2025 | 78,45 | 79,45 | 77,80 | 78,45 | -0,06% | 79.796,00 |
| 25.06.2025 | 77,95 | 78,70 | 77,55 | 78,50 | 1,23% | 82.336,00 |
| 24.06.2025 | 77,15 | 78,45 | 75,85 | 77,55 | 2,58% | 102.716,00 |
| 23.06.2025 | 74,65 | 76,05 | 74,60 | 75,60 | 0,33% | 59.168,00 |
| 20.06.2025 | 74,60 | 75,75 | 74,50 | 75,35 | 1,76% | 839.487,00 |
| 19.06.2025 | 74,65 | 75,30 | 73,95 | 74,05 | -1,53% | 69.304,00 |
| 18.06.2025 | 74,65 | 75,45 | 74,00 | 75,20 | 0,94% | 148.873,00 |
| 17.06.2025 | 75,50 | 75,55 | 73,50 | 74,50 | -1,52% | 127.652,00 |
| 16.06.2025 | 75,45 | 75,90 | 74,80 | 75,65 | 0,60% | 93.296,00 |
| 13.06.2025 | 73,30 | 75,20 | 72,65 | 75,20 | -0,86% | 152.949,00 |
| 12.06.2025 | 76,55 | 77,25 | 75,35 | 75,85 | -1,37% | 105.016,00 |
| 11.06.2025 | 75,85 | 77,05 | 75,70 | 76,90 | 1,18% | 81.511,00 |
| 10.06.2025 | 78,40 | 78,55 | 75,70 | 76,00 | -3,61% | 117.558,00 |
| 09.06.2025 | 78,80 | 79,15 | 77,75 | 78,85 | -0,25% | 44.197,00 |
| 06.06.2025 | 79,35 | 79,70 | 78,40 | 79,05 | -0,57% | 60.894,00 |
| 05.06.2025 | 78,85 | 80,10 | 78,85 | 79,50 | 1,15% | 56.802,00 |
| 04.06.2025 | 79,65 | 79,75 | 77,90 | 78,60 | -1,13% | 101.530,00 |
| 03.06.2025 | 78,55 | 79,60 | 77,95 | 79,50 | 1,08% | 78.020,00 |
| 02.06.2025 | 77,50 | 78,75 | 77,25 | 78,65 | 0,90% | 77.526,00 |
| 30.05.2025 | 78,00 | 79,25 | 77,50 | 77,95 | 0,13% | 307.000,00 |
| 29.05.2025 | 79,80 | 79,80 | 77,75 | 77,85 | -1,64% | 80.192,00 |
| 28.05.2025 | 80,20 | 80,70 | 79,10 | 79,15 | -1,25% | 81.949,00 |
| 27.05.2025 | 80,45 | 80,50 | 79,30 | 80,15 | -0,31% | 101.678,00 |
| 26.05.2025 | 78,60 | 80,60 | 78,20 | 80,40 | 3,61% | 109.286,00 |
| 23.05.2025 | 77,00 | 78,55 | 75,40 | 77,60 | 0,84% | 187.783,00 |
| 22.05.2025 | 75,70 | 76,95 | 75,35 | 76,95 | 0,85% | 100.893,00 |
| 21.05.2025 | 74,55 | 76,30 | 74,35 | 76,30 | 2,01% | 112.854,00 |
| 20.05.2025 | 74,35 | 74,85 | 73,15 | 74,80 | 0,81% | 119.915,00 |
| 19.05.2025 | 73,45 | 75,15 | 73,35 | 74,20 | 1,37% | 119.373,00 |
| 16.05.2025 | 72,95 | 74,50 | 72,40 | 73,20 | 0,83% | 122.262,00 |
| 15.05.2025 | 70,50 | 73,35 | 70,10 | 72,60 | -1,49% | 161.273,00 |
| 14.05.2025 | 77,80 | 79,05 | 72,65 | 73,70 | -0,87% | 183.769,00 |
| 13.05.2025 | 75,90 | 76,35 | 73,90 | 74,35 | -1,65% | 129.249,00 |
| 12.05.2025 | 76,75 | 76,95 | 74,15 | 75,60 | -0,53% | 108.353,00 |
| 09.05.2025 | 76,05 | 76,85 | 75,70 | 76,00 | 0,53% | 212.306,00 |
| 08.05.2025 | 75,45 | 76,50 | 74,50 | 75,60 | 1,14% | 74.524,00 |
| 07.05.2025 | 76,50 | 76,70 | 74,45 | 74,75 | -1,64% | 102.024,00 |
| 06.05.2025 | 76,95 | 76,95 | 72,20 | 76,00 | -0,98% | 188.246,00 |
| 05.05.2025 | 76,00 | 76,95 | 75,30 | 76,75 | 1,12% | 73.716,00 |
| 02.05.2025 | 75,85 | 76,00 | 74,20 | 75,90 | 1,74% | 111.752,00 |
| 30.04.2025 | 74,55 | 74,70 | 73,40 | 74,60 | 0,81% | 116.209,00 |
| 29.04.2025 | 72,80 | 74,00 | 72,80 | 74,00 | 1,72% | 87.653,00 |
| 28.04.2025 | 72,60 | 73,30 | 72,35 | 72,75 | 0,28% | 88.205,00 |
| 25.04.2025 | 72,40 | 73,10 | 71,45 | 72,55 | 1,47% | 99.518,00 |
| 24.04.2025 | 71,55 | 71,75 | 70,30 | 71,50 | 0,35% | 77.549,00 |
| 23.04.2025 | 70,55 | 71,65 | 69,60 | 71,25 | 2,08% | 92.566,00 |
| 22.04.2025 | 69,75 | 70,75 | 69,30 | 69,80 | 0,43% | 85.574,00 |
| 17.04.2025 | 69,25 | 69,90 | 68,40 | 69,50 | 0,14% | 150.819,00 |
| 16.04.2025 | 68,00 | 69,50 | 67,70 | 69,40 | 1,39% | 95.393,00 |
| 15.04.2025 | 65,95 | 68,80 | 65,80 | 68,45 | 5,07% | 120.941,00 |
| 14.04.2025 | 64,35 | 65,25 | 63,20 | 65,15 | 4,91% | 119.633,00 |
| 11.04.2025 | 63,50 | 63,80 | 61,50 | 62,10 | -0,96% | 140.307,00 |
| 10.04.2025 | 66,95 | 67,05 | 62,50 | 62,70 | 3,38% | 139.165,00 |
| 09.04.2025 | 60,10 | 61,75 | 59,00 | 60,65 | -1,78% | 140.371,00 |
| 08.04.2025 | 61,75 | 62,80 | 61,15 | 61,75 | 3,78% | 214.007,00 |
| 07.04.2025 | 54,25 | 62,40 | 54,25 | 59,50 | -2,14% | 299.191,00 |
| 04.04.2025 | 66,50 | 66,80 | 59,10 | 60,80 | -8,85% | 277.003,00 |
| 03.04.2025 | 65,00 | 67,50 | 64,90 | 66,70 | 0,60% | 146.120,00 |
| 02.04.2025 | 66,50 | 66,80 | 65,20 | 66,30 | -1,34% | 61.395,00 |
| 01.04.2025 | 66,90 | 67,70 | 66,50 | 67,20 | 1,51% | 68.999,00 |
| 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 |