99,200€
-3,60%
Echtzeit-Aktienkurs BILFINGER SE O.N.
Bid:
Ask:
Aktienkurse zur BILFINGER SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 102,70 | 102,70 | 98,95 | 98,95 | -3,84% | 93.311,00 |
| 14.10.2025 | 101,70 | 103,10 | 100,20 | 102,90 | 0,19% | 80.219,00 |
| 13.10.2025 | 101,50 | 103,20 | 101,20 | 102,70 | 1,48% | 59.026,00 |
| 10.10.2025 | 103,80 | 103,80 | 100,00 | 101,20 | -3,07% | 72.275,00 |
| 09.10.2025 | 100,40 | 104,40 | 99,70 | 104,40 | 4,09% | 116.303,00 |
| 08.10.2025 | 99,50 | 100,30 | 98,75 | 100,30 | 1,11% | 69.145,00 |
| 07.10.2025 | 94,00 | 99,90 | 93,60 | 99,20 | 5,03% | 94.917,00 |
| 06.10.2025 | 94,15 | 95,25 | 93,40 | 94,45 | 0,11% | 67.888,00 |
| 03.10.2025 | 96,45 | 96,65 | 94,35 | 94,35 | -1,46% | 115.822,00 |
| 02.10.2025 | 93,35 | 96,10 | 92,90 | 95,75 | 3,07% | 83.160,00 |
| 01.10.2025 | 93,25 | 93,85 | 91,15 | 92,90 | -0,85% | 54.249,00 |
| 30.09.2025 | 92,20 | 93,80 | 92,10 | 93,70 | 1,30% | 58.516,00 |
| 29.09.2025 | 93,85 | 94,50 | 91,65 | 92,50 | -0,75% | 53.863,00 |
| 26.09.2025 | 92,40 | 93,90 | 92,40 | 93,20 | 1,08% | 51.474,00 |
| 25.09.2025 | 94,65 | 94,65 | 91,15 | 92,20 | -3,00% | 76.897,00 |
| 24.09.2025 | 97,35 | 97,70 | 95,05 | 95,05 | -1,91% | 105.597,00 |
| 23.09.2025 | 97,50 | 97,65 | 95,45 | 96,90 | -0,05% | 66.603,00 |
| 22.09.2025 | 96,40 | 97,30 | 96,05 | 96,95 | 0,52% | 75.240,00 |
| 19.09.2025 | 95,45 | 96,45 | 94,40 | 96,45 | 1,42% | 285.114,00 |
| 18.09.2025 | 95,00 | 97,30 | 93,30 | 95,10 | 1,01% | 136.440,00 |
| 17.09.2025 | 93,55 | 94,90 | 93,25 | 94,15 | 0,64% | 82.492,00 |
| 16.09.2025 | 95,40 | 95,40 | 93,10 | 93,55 | -1,94% | 63.062,00 |
| 15.09.2025 | 94,00 | 95,40 | 93,10 | 95,40 | 1,92% | 72.332,00 |
| 12.09.2025 | 91,20 | 94,10 | 90,70 | 93,60 | 1,74% | 76.253,00 |
| 10.09.2025 | 92,00 | 92,20 | 91,90 | 92,00 | 0,00% | 1.567,00 |
| 09.09.2025 | 92,00 | 92,00 | 92,00 | 92,00 | 0,38% | 180,00 |
| 05.09.2025 | 90,05 | 92,70 | 89,90 | 91,65 | 1,95% | 126.708,00 |
| 04.09.2025 | 89,65 | 90,00 | 88,30 | 89,90 | 0,17% | 86.979,00 |
| 03.09.2025 | 87,10 | 89,80 | 87,10 | 89,75 | 3,46% | 134.887,00 |
| 02.09.2025 | 87,80 | 87,85 | 84,85 | 86,75 | -1,36% | 123.737,00 |
| 01.09.2025 | 88,90 | 89,30 | 87,60 | 87,95 | -0,68% | 62.404,00 |
| 29.08.2025 | 88,60 | 89,85 | 87,95 | 88,55 | -0,51% | 93.222,00 |
| 28.08.2025 | 90,80 | 91,45 | 88,80 | 89,00 | -1,66% | 80.806,00 |
| 27.08.2025 | 92,05 | 92,10 | 89,95 | 90,50 | -1,63% | 51.845,00 |
| 26.08.2025 | 90,60 | 92,15 | 89,80 | 92,00 | 0,16% | 87.667,00 |
| 25.08.2025 | 90,70 | 92,55 | 90,70 | 91,85 | 0,82% | 51.330,00 |
| 22.08.2025 | 91,40 | 91,65 | 90,50 | 91,10 | -0,16% | 53.733,00 |
| 21.08.2025 | 91,40 | 91,70 | 90,65 | 91,25 | -0,22% | 19.141,00 |
| 20.08.2025 | 92,10 | 92,75 | 91,15 | 91,45 | -1,67% | 74.783,00 |
| 19.08.2025 | 94,10 | 94,75 | 92,00 | 93,00 | -0,91% | 89.496,00 |
| 18.08.2025 | 92,20 | 93,85 | 91,45 | 93,85 | 2,12% | 70.349,00 |
| 15.08.2025 | 95,85 | 95,85 | 90,10 | 91,90 | -3,62% | 147.734,00 |
| 14.08.2025 | 90,80 | 97,10 | 89,80 | 95,35 | 2,09% | 221.448,00 |
| 13.08.2025 | 97,90 | 98,00 | 92,95 | 93,40 | -4,01% | 89.150,00 |
| 12.08.2025 | 96,10 | 98,00 | 95,45 | 97,30 | 1,88% | 105.772,00 |
| 11.08.2025 | 94,85 | 95,65 | 93,20 | 95,50 | 0,37% | 73.809,00 |
| 08.08.2025 | 95,70 | 96,65 | 95,15 | 95,15 | -0,26% | 71.068,00 |
| 07.08.2025 | 94,85 | 95,75 | 94,15 | 95,40 | 1,11% | 92.791,00 |
| 06.08.2025 | 93,40 | 94,60 | 92,00 | 94,35 | 1,67% | 118.805,00 |
| 05.08.2025 | 92,70 | 94,00 | 92,40 | 92,80 | 0,87% | 67.852,00 |
| 04.08.2025 | 91,60 | 93,05 | 91,55 | 92,00 | 1,21% | 97.557,00 |
| 01.08.2025 | 94,00 | 94,50 | 90,35 | 90,90 | -4,01% | 89.921,00 |
| 31.07.2025 | 95,60 | 96,95 | 94,40 | 94,70 | -0,37% | 84.495,00 |
| 30.07.2025 | 94,90 | 95,50 | 94,00 | 95,05 | 0,58% | 178.937,00 |
| 29.07.2025 | 91,95 | 94,65 | 91,95 | 94,50 | 3,22% | 144.127,00 |
| 28.07.2025 | 92,90 | 94,00 | 91,40 | 91,55 | -0,97% | 67.248,00 |
| 25.07.2025 | 91,00 | 93,00 | 89,75 | 92,45 | -1,02% | 102.712,00 |
| 24.07.2025 | 93,05 | 93,85 | 92,40 | 93,40 | 1,14% | 87.687,00 |
| 23.07.2025 | 91,80 | 92,45 | 91,55 | 92,35 | 0,93% | 121.761,00 |
| 22.07.2025 | 94,75 | 95,05 | 90,70 | 91,50 | -3,84% | 110.422,00 |
| 21.07.2025 | 95,45 | 97,35 | 94,80 | 95,15 | -0,26% | 88.946,00 |
| 18.07.2025 | 95,50 | 96,65 | 94,65 | 95,40 | 0,26% | 115.417,00 |
| 17.07.2025 | 94,65 | 96,05 | 94,60 | 95,15 | 1,60% | 118.146,00 |
| 16.07.2025 | 94,55 | 95,25 | 93,65 | 93,65 | -0,85% | 110.910,00 |
| 15.07.2025 | 92,95 | 94,85 | 92,30 | 94,45 | 2,05% | 96.092,00 |
| 14.07.2025 | 92,50 | 93,05 | 91,60 | 92,55 | -1,17% | 68.289,00 |
| 11.07.2025 | 92,80 | 93,65 | 92,35 | 93,65 | 0,54% | 95.412,00 |
| 10.07.2025 | 92,70 | 94,00 | 92,10 | 93,15 | -0,27% | 112.461,00 |
| 09.07.2025 | 92,55 | 94,50 | 92,40 | 93,40 | 0,92% | 172.681,00 |
| 08.07.2025 | 91,45 | 93,60 | 91,10 | 92,55 | 1,20% | 515.510,00 |
| 07.07.2025 | 85,50 | 91,50 | 84,90 | 91,45 | 8,93% | 363.674,00 |
| 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 |