55,100€
-3,16%
Echtzeit-Aktienkurs Bilfinger SE
Bid:
Ask:
Aktienkurse zur Bilfinger SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 56,90 | 57,95 | 55,10 | 55,10 | -3,16% | 262.881,00 |
| 23.09.2026 | 57,75 | 58,20 | 56,40 | 56,90 | -0,70% | 196.851,00 |
| 22.09.2026 | 56,40 | 58,15 | 56,00 | 57,30 | 1,51% | 229.551,00 |
| 21.09.2026 | 57,00 | 57,25 | 55,55 | 56,45 | -1,66% | 265.039,00 |
| 18.09.2026 | 59,10 | 59,35 | 57,40 | 57,40 | -3,29% | 773.474,00 |
| 17.09.2026 | 61,50 | 61,60 | 55,60 | 59,35 | -21,44% | 1.362.297,00 |
| 16.09.2026 | 74,85 | 76,05 | 74,00 | 75,55 | 1,07% | 159.763,00 |
| 15.09.2026 | 73,25 | 75,25 | 72,75 | 74,75 | 2,54% | 140.571,00 |
| 14.09.2026 | 75,80 | 76,05 | 71,90 | 72,90 | -4,52% | 153.109,00 |
| 11.09.2026 | 74,60 | 76,40 | 74,50 | 76,35 | 2,48% | 132.000,00 |
| 10.09.2026 | 80,05 | 80,85 | 74,40 | 74,50 | -7,45% | 153.293,00 |
| 09.09.2026 | 81,00 | 82,00 | 80,15 | 80,50 | -1,29% | 52.196,00 |
| 08.09.2026 | 81,55 | 81,70 | 80,70 | 81,55 | -0,12% | 33.866,00 |
| 07.09.2026 | 82,50 | 82,65 | 81,65 | 81,65 | -1,03% | 36.846,00 |
| 04.09.2026 | 81,55 | 82,85 | 81,45 | 82,50 | 1,41% | 58.384,00 |
| 03.09.2026 | 80,40 | 82,40 | 80,25 | 81,35 | 0,87% | 65.450,00 |
| 02.09.2026 | 81,05 | 81,55 | 80,30 | 80,65 | -1,35% | 108.946,00 |
| 01.09.2026 | 83,15 | 83,35 | 80,25 | 81,75 | -2,45% | 115.789,00 |
| 31.08.2026 | 84,05 | 84,95 | 83,35 | 83,80 | -1,18% | 146.730,00 |
| 28.08.2026 | 85,00 | 86,25 | 84,35 | 84,80 | 0,53% | 148.248,00 |
| 27.08.2026 | 84,20 | 84,65 | 82,10 | 84,35 | 5,37% | 196.366,00 |
| 26.08.2026 | 76,50 | 80,05 | 76,25 | 80,05 | 4,16% | 128.880,00 |
| 25.08.2026 | 74,65 | 77,10 | 74,35 | 76,85 | 3,85% | 111.209,00 |
| 24.08.2026 | 74,85 | 75,35 | 73,75 | 74,00 | -1,60% | 67.100,00 |
| 21.08.2026 | 74,95 | 76,75 | 74,35 | 75,20 | 0,94% | 77.214,00 |
| 20.08.2026 | 74,65 | 75,00 | 74,15 | 74,50 | 0,27% | 113.440,00 |
| 19.08.2026 | 75,25 | 75,30 | 73,95 | 74,30 | -1,20% | 110.398,00 |
| 18.08.2026 | 75,50 | 76,65 | 75,20 | 75,20 | -0,92% | 69.586,00 |
| 17.08.2026 | 77,35 | 77,55 | 75,80 | 75,90 | -1,30% | 82.387,00 |
| 14.08.2026 | 78,45 | 78,90 | 76,90 | 76,90 | -0,90% | 113.465,00 |
| 13.08.2026 | 76,90 | 78,15 | 75,60 | 77,60 | 2,11% | 126.392,00 |
| 12.08.2026 | 77,90 | 78,00 | 72,90 | 76,00 | -5,41% | 408.523,00 |
| 11.08.2026 | 79,25 | 81,35 | 78,80 | 80,35 | 1,13% | 137.174,00 |
| 10.08.2026 | 81,70 | 82,10 | 78,80 | 79,45 | -1,49% | 111.144,00 |
| 07.08.2026 | 82,05 | 82,45 | 80,65 | 80,65 | -1,16% | 74.630,00 |
| 06.08.2026 | 82,15 | 82,45 | 81,35 | 81,60 | -0,31% | 46.535,00 |
| 05.08.2026 | 84,70 | 84,70 | 81,75 | 81,85 | -0,37% | 69.136,00 |
| 04.08.2026 | 83,25 | 83,50 | 81,50 | 82,15 | -0,67% | 96.807,00 |
| 03.08.2026 | 83,10 | 84,35 | 81,85 | 82,70 | 0,24% | 61.634,00 |
| 31.07.2026 | 82,45 | 83,10 | 81,65 | 82,50 | 0,98% | 91.783,00 |
| 30.07.2026 | 81,05 | 82,45 | 80,95 | 81,70 | 0,43% | 59.383,00 |
| 29.07.2026 | 82,25 | 82,65 | 81,00 | 81,35 | -0,85% | 75.491,00 |
| 28.07.2026 | 83,85 | 84,20 | 81,55 | 82,05 | -1,44% | 69.291,00 |
| 27.07.2026 | 82,70 | 84,25 | 82,65 | 83,25 | 2,08% | 101.560,00 |
| 24.07.2026 | 85,80 | 86,80 | 81,55 | 81,55 | -4,45% | 162.766,00 |
| 23.07.2026 | 86,55 | 87,55 | 84,85 | 85,35 | -1,67% | 59.080,00 |
| 22.07.2026 | 85,65 | 87,05 | 85,35 | 86,80 | 1,05% | 68.643,00 |
| 21.07.2026 | 84,10 | 85,90 | 83,65 | 85,90 | 2,26% | 58.264,00 |
| 20.07.2026 | 84,00 | 85,30 | 83,30 | 84,00 | 0,54% | 44.335,00 |
| 17.07.2026 | 82,90 | 83,55 | 82,20 | 83,55 | -0,36% | 45.085,00 |
| 16.07.2026 | 85,20 | 85,25 | 83,10 | 83,85 | -1,47% | 49.163,00 |
| 15.07.2026 | 83,00 | 85,35 | 82,60 | 85,10 | 2,10% | 75.352,00 |
| 14.07.2026 | 82,15 | 83,95 | 81,00 | 83,35 | 0,36% | 67.343,00 |
| 13.07.2026 | 82,00 | 83,20 | 81,70 | 83,05 | 0,36% | 93.819,00 |
| 10.07.2026 | 83,20 | 83,45 | 82,20 | 82,75 | -0,30% | 62.762,00 |
| 09.07.2026 | 84,10 | 84,10 | 82,95 | 83,00 | 0,55% | 54.879,00 |
| 08.07.2026 | 84,70 | 84,85 | 82,35 | 82,55 | -4,18% | 110.083,00 |
| 07.07.2026 | 86,50 | 88,45 | 85,80 | 86,15 | -0,17% | 83.125,00 |
| 06.07.2026 | 88,35 | 88,35 | 85,05 | 86,30 | -2,32% | 123.114,00 |
| 03.07.2026 | 84,30 | 88,80 | 83,55 | 88,35 | 5,49% | 142.884,00 |
| 02.07.2026 | 81,35 | 83,75 | 80,80 | 83,75 | 3,01% | 77.797,00 |
| 01.07.2026 | 80,55 | 82,25 | 79,90 | 81,30 | 1,18% | 67.846,00 |
| 30.06.2026 | 81,15 | 81,80 | 79,80 | 80,35 | -0,62% | 134.259,00 |
| 29.06.2026 | 82,95 | 82,95 | 79,90 | 80,85 | -1,70% | 90.216,00 |
| 26.06.2026 | 83,05 | 83,75 | 81,75 | 82,25 | -1,08% | 53.144,00 |
| 25.06.2026 | 83,50 | 84,25 | 82,80 | 83,15 | 0,12% | 97.600,00 |
| 24.06.2026 | 83,50 | 84,65 | 81,10 | 83,05 | -0,89% | 103.007,00 |
| 23.06.2026 | 83,85 | 84,30 | 82,90 | 83,80 | -1,18% | 90.140,00 |
| 22.06.2026 | 86,15 | 86,40 | 84,65 | 84,80 | -1,62% | 95.511,00 |
| 19.06.2026 | 86,50 | 86,85 | 85,85 | 86,20 | -0,29% | 103.435,00 |
| 18.06.2026 | 87,10 | 87,45 | 85,85 | 86,45 | -1,82% | 89.711,00 |
| 17.06.2026 | 85,50 | 88,05 | 85,15 | 88,05 | 3,77% | 137.066,00 |
| 16.06.2026 | 85,50 | 86,75 | 84,55 | 84,85 | -0,41% | 170.829,00 |
| 15.06.2026 | 85,45 | 85,85 | 83,80 | 85,20 | 7,04% | 176.674,00 |
| 12.06.2026 | 79,60 | 80,90 | 78,85 | 79,60 | 2,45% | 143.014,00 |
| 11.06.2026 | 80,15 | 80,85 | 77,25 | 77,70 | -3,00% | 146.789,00 |
| 10.06.2026 | 80,45 | 81,45 | 79,05 | 80,10 | 0,25% | 102.575,00 |
| 09.06.2026 | 80,55 | 82,30 | 79,65 | 79,90 | -1,30% | 119.510,00 |
| 08.06.2026 | 79,40 | 81,45 | 79,40 | 80,95 | -0,18% | 107.340,00 |
| 05.06.2026 | 80,20 | 81,55 | 79,90 | 81,10 | 0,93% | 94.183,00 |
| 04.06.2026 | 81,40 | 82,30 | 79,15 | 80,35 | -1,05% | 150.824,00 |
| 03.06.2026 | 82,15 | 82,15 | 79,50 | 81,20 | -2,46% | 145.967,00 |
| 02.06.2026 | 85,50 | 86,05 | 83,25 | 83,25 | -1,42% | 127.156,00 |
| 01.06.2026 | 88,40 | 88,40 | 84,45 | 84,45 | -3,54% | 111.904,00 |
| 29.05.2026 | 88,75 | 89,00 | 87,10 | 87,55 | -1,02% | 210.401,00 |
| 28.05.2026 | 89,05 | 90,45 | 87,70 | 88,45 | -1,06% | 180.970,00 |
| 27.05.2026 | 90,55 | 90,70 | 88,60 | 89,40 | -0,78% | 107.045,00 |
| 26.05.2026 | 92,10 | 92,25 | 90,05 | 90,10 | -2,01% | 111.335,00 |
| 25.05.2026 | 89,60 | 91,95 | 89,45 | 91,95 | 4,25% | 99.153,00 |
| 22.05.2026 | 87,90 | 88,50 | 86,90 | 88,20 | 2,26% | 114.413,00 |
| 21.05.2026 | 86,05 | 87,95 | 85,95 | 86,25 | -2,93% | 191.606,00 |
| 20.05.2026 | 88,55 | 90,00 | 87,45 | 88,85 | 0,51% | 200.062,00 |
| 19.05.2026 | 87,10 | 88,50 | 86,35 | 88,40 | 1,73% | 169.447,00 |
| 18.05.2026 | 85,10 | 86,90 | 84,25 | 86,90 | 1,22% | 216.455,00 |
| 15.05.2026 | 88,00 | 88,65 | 84,85 | 85,85 | -3,54% | 200.344,00 |
| 14.05.2026 | 90,50 | 92,60 | 89,00 | 89,00 | -3,00% | 126.140,00 |
| 13.05.2026 | 96,40 | 97,05 | 86,70 | 91,75 | -5,56% | 342.560,00 |
| 12.05.2026 | 100,00 | 100,60 | 97,15 | 97,15 | -4,75% | 129.455,00 |
| 11.05.2026 | 100,00 | 102,00 | 98,35 | 102,00 | 2,00% | 109.910,00 |
| 08.05.2026 | 101,60 | 102,20 | 99,80 | 100,00 | -2,34% | 49.740,00 |