45,850€
-0,22%
Echtzeit-Aktienkurs Bilfinger SE
Bid:
Ask:
Aktienkurse zur Bilfinger SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 46,30 | 46,40 | 45,60 | 45,83 | -0,27% | 10,00 |
| 30.12.2024 | 45,85 | 45,95 | 45,85 | 45,95 | -1,18% | 393,00 |
| 27.12.2024 | 46,40 | 46,50 | 46,35 | 46,50 | 0,00% | 336,00 |
| 23.12.2024 | 46,40 | 46,60 | 46,35 | 46,50 | 0,22% | 602,00 |
| 20.12.2024 | 46,10 | 46,40 | 46,10 | 46,40 | 2,32% | 83,00 |
| 19.12.2024 | 45,05 | 45,35 | 45,05 | 45,35 | -3,10% | 300,00 |
| 18.12.2024 | 46,20 | 46,80 | 46,20 | 46,80 | -0,21% | 20,00 |
| 17.12.2024 | 46,30 | 46,90 | 46,30 | 46,90 | 1,08% | 100,00 |
| 16.12.2024 | 47,15 | 47,40 | 46,40 | 46,40 | -1,90% | 90,00 |
| 13.12.2024 | 47,05 | 47,30 | 47,05 | 47,30 | 0,21% | 50,00 |
| 12.12.2024 | 47,90 | 47,90 | 47,10 | 47,20 | -0,94% | 150,00 |
| 11.12.2024 | 45,95 | 47,70 | 45,95 | 47,65 | 3,59% | 419,00 |
| 10.12.2024 | 45,15 | 46,00 | 44,95 | 46,00 | 3,14% | 524,00 |
| 09.12.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -0,34% | - |
| 06.12.2024 | 44,65 | 45,15 | 44,65 | 44,75 | 0,22% | 326,00 |
| 05.12.2024 | 44,75 | 44,75 | 44,65 | 44,65 | -0,78% | 20,00 |
| 04.12.2024 | 44,40 | 45,00 | 44,40 | 45,00 | 0,56% | 99,00 |
| 03.12.2024 | 43,75 | 44,75 | 43,75 | 44,75 | 2,76% | 250,00 |
| 02.12.2024 | 43,50 | 43,55 | 43,40 | 43,55 | -0,68% | 685,00 |
| 29.11.2024 | 43,10 | 43,85 | 43,10 | 43,85 | 1,62% | 205,00 |
| 28.11.2024 | 42,35 | 43,15 | 42,35 | 43,15 | 0,82% | 20,00 |
| 27.11.2024 | 43,40 | 43,40 | 42,65 | 42,80 | -3,39% | 545,00 |
| 26.11.2024 | 44,30 | 44,30 | 44,30 | 44,30 | 1,03% | - |
| 25.11.2024 | 44,50 | 44,50 | 43,85 | 43,85 | -0,68% | 120,00 |
| 22.11.2024 | 44,80 | 44,80 | 44,15 | 44,15 | -1,62% | 290,00 |
| 21.11.2024 | 44,63 | 45,00 | 43,90 | 44,88 | 0,62% | 184,00 |
| 20.11.2024 | 44,25 | 44,60 | 44,25 | 44,60 | 0,56% | 100,00 |
| 19.11.2024 | 45,20 | 45,20 | 44,20 | 44,35 | -1,44% | 55,00 |
| 18.11.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -2,28% | 22,00 |
| 15.11.2024 | 46,05 | 46,05 | 46,05 | 46,05 | 0,33% | - |
| 14.11.2024 | 45,20 | 45,90 | 45,20 | 45,90 | 2,34% | 250,00 |
| 13.11.2024 | 44,85 | 45,55 | 44,85 | 44,85 | -0,99% | 184,00 |
| 12.11.2024 | 46,25 | 46,25 | 45,15 | 45,30 | -2,16% | 650,00 |
| 11.11.2024 | 45,45 | 46,30 | 45,45 | 46,30 | 1,98% | 138,00 |
| 08.11.2024 | 45,50 | 45,85 | 45,05 | 45,40 | 0,44% | 166,00 |
| 07.11.2024 | 44,70 | 45,20 | 44,70 | 45,20 | 1,35% | 440,00 |
| 06.11.2024 | 44,40 | 44,60 | 44,40 | 44,60 | 1,83% | 140,00 |
| 05.11.2024 | 43,55 | 43,80 | 43,55 | 43,80 | 1,04% | 800,00 |
| 04.11.2024 | 44,55 | 44,55 | 43,35 | 43,35 | -1,70% | 345,00 |
| 01.11.2024 | 44,10 | 44,10 | 44,10 | 44,10 | -0,11% | - |
| 31.10.2024 | 44,55 | 44,55 | 44,15 | 44,15 | -1,67% | 109,00 |
| 30.10.2024 | 44,65 | 44,90 | 44,65 | 44,90 | -0,11% | 110,00 |
| 29.10.2024 | 44,85 | 44,95 | 44,85 | 44,95 | -0,11% | 50,00 |
| 28.10.2024 | 44,15 | 45,00 | 44,10 | 45,00 | 1,35% | 780,00 |
| 25.10.2024 | 44,55 | 45,05 | 44,35 | 44,40 | -0,34% | 460,00 |
| 24.10.2024 | 49,45 | 49,45 | 42,30 | 44,55 | -11,25% | 3.785,00 |
| 23.10.2024 | 50,20 | 50,20 | 50,20 | 50,20 | 1,21% | 330,00 |
| 22.10.2024 | 50,60 | 50,60 | 49,60 | 49,60 | -1,00% | 367,00 |
| 21.10.2024 | 50,70 | 50,70 | 50,10 | 50,10 | -2,15% | 745,00 |
| 18.10.2024 | 50,90 | 51,20 | 50,90 | 51,20 | 0,59% | 18.777,00 |
| 17.10.2024 | 50,60 | 51,10 | 50,60 | 50,90 | 1,39% | 3.942,00 |
| 16.10.2024 | 50,30 | 50,60 | 50,20 | 50,20 | -0,79% | 435,00 |
| 15.10.2024 | 50,20 | 50,60 | 50,20 | 50,60 | 1,20% | 250,00 |
| 14.10.2024 | 50,50 | 50,50 | 50,00 | 50,00 | -0,99% | 202,00 |
| 11.10.2024 | 50,00 | 50,50 | 50,00 | 50,50 | 0,80% | 80,00 |
| 10.10.2024 | 50,10 | 50,10 | 50,10 | 50,10 | 1,73% | 120,00 |
| 09.10.2024 | 49,20 | 49,25 | 49,20 | 49,25 | 0,10% | 95,00 |
| 08.10.2024 | 49,05 | 49,45 | 48,95 | 49,20 | -0,30% | 70,00 |
| 07.10.2024 | 50,20 | 50,20 | 49,35 | 49,35 | -1,89% | 575,00 |
| 04.10.2024 | 48,75 | 50,30 | 48,75 | 50,30 | 2,44% | 15.331,00 |
| 03.10.2024 | 49,05 | 49,10 | 49,05 | 49,10 | -0,61% | 300,00 |
| 02.10.2024 | 48,65 | 49,70 | 48,65 | 49,40 | 1,65% | 1.377,00 |
| 01.10.2024 | 48,35 | 49,20 | 48,35 | 48,60 | 0,73% | 126,00 |
| 30.09.2024 | 47,90 | 48,50 | 47,90 | 48,25 | 0,42% | 623,00 |
| 27.09.2024 | 48,25 | 48,25 | 47,85 | 48,05 | -0,52% | 720,00 |
| 26.09.2024 | 47,55 | 48,55 | 47,55 | 48,30 | 2,99% | 200,00 |
| 25.09.2024 | 46,90 | 46,90 | 46,90 | 46,90 | -0,95% | - |
| 24.09.2024 | 47,70 | 47,70 | 47,35 | 47,35 | 1,28% | 195,00 |
| 23.09.2024 | 46,75 | 46,75 | 46,75 | 46,75 | -0,74% | - |
| 20.09.2024 | 47,10 | 47,10 | 47,10 | 47,10 | 0,75% | - |
| 19.09.2024 | 46,10 | 46,75 | 46,10 | 46,75 | 0,86% | 200,00 |
| 18.09.2024 | 45,65 | 46,35 | 45,65 | 46,35 | 1,20% | 11,00 |
| 17.09.2024 | 45,70 | 45,85 | 45,70 | 45,80 | 0,11% | 150,00 |
| 16.09.2024 | 45,75 | 45,75 | 45,75 | 45,75 | -0,76% | - |
| 13.09.2024 | 46,10 | 46,10 | 46,10 | 46,10 | 0,11% | - |
| 12.09.2024 | 45,95 | 46,05 | 45,95 | 46,05 | 0,33% | 500,00 |
| 11.09.2024 | 46,10 | 46,10 | 45,90 | 45,90 | 0,66% | 820,00 |
| 10.09.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 1,56% | - |
| 09.09.2024 | 44,90 | 44,90 | 44,90 | 44,90 | -0,77% | - |
| 06.09.2024 | 45,65 | 45,80 | 45,25 | 45,25 | -2,58% | 665,00 |
| 05.09.2024 | 46,40 | 46,45 | 46,40 | 46,45 | 0,87% | 1,00 |
| 04.09.2024 | 45,45 | 46,05 | 45,45 | 46,05 | -0,11% | 370,00 |
| 03.09.2024 | 47,20 | 47,20 | 46,10 | 46,10 | -2,33% | 40,00 |
| 02.09.2024 | 47,25 | 47,25 | 46,65 | 47,20 | -0,21% | 238,00 |
| 30.08.2024 | 47,85 | 47,85 | 47,30 | 47,30 | -0,94% | 464,00 |
| 29.08.2024 | 47,40 | 47,75 | 47,40 | 47,75 | -0,93% | 40,00 |
| 28.08.2024 | 47,95 | 48,40 | 47,95 | 48,20 | 0,63% | 252,00 |
| 27.08.2024 | 47,80 | 47,90 | 47,80 | 47,90 | 1,16% | 200,00 |
| 26.08.2024 | 47,35 | 47,35 | 47,35 | 47,35 | -0,63% | 54,00 |
| 23.08.2024 | 47,40 | 47,65 | 47,40 | 47,65 | 0,63% | 141,00 |
| 22.08.2024 | 48,25 | 48,25 | 47,35 | 47,35 | -2,57% | 25,00 |
| 21.08.2024 | 48,45 | 48,60 | 48,45 | 48,60 | 0,41% | 80,00 |
| 20.08.2024 | 49,60 | 49,60 | 48,40 | 48,40 | -2,71% | 3,00 |
| 19.08.2024 | 49,75 | 49,75 | 49,40 | 49,75 | 0,51% | 60,00 |
| 16.08.2024 | 49,80 | 49,90 | 49,50 | 49,50 | -0,50% | 146,00 |
| 15.08.2024 | 48,60 | 49,75 | 48,60 | 49,75 | 4,85% | 125,00 |
| 14.08.2024 | 49,05 | 49,05 | 47,00 | 47,45 | -5,01% | 285,00 |
| 13.08.2024 | 49,35 | 49,95 | 49,35 | 49,95 | 3,42% | 610,00 |
| 12.08.2024 | 48,05 | 48,30 | 48,05 | 48,30 | 1,15% | 414,00 |
| 09.08.2024 | 47,20 | 47,85 | 47,20 | 47,75 | 0,53% | 460,00 |