92,025€
1,63%
Echtzeit-Aktienkurs Bilfinger SE
Bid:
Ask:
Aktienkurse zur Bilfinger SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.08.2025 | 91,55 | 93,15 | 91,18 | 91,98 | 1,57% | 159,00 |
| 01.08.2025 | 94,20 | 94,45 | 89,90 | 90,55 | -4,38% | 1.204,00 |
| 31.07.2025 | 95,05 | 96,25 | 94,70 | 94,70 | -0,63% | 941,00 |
| 30.07.2025 | 94,50 | 95,30 | 94,50 | 95,30 | 0,95% | 162,00 |
| 29.07.2025 | 91,30 | 94,40 | 91,30 | 94,40 | 2,33% | 230,00 |
| 28.07.2025 | 93,00 | 93,25 | 92,25 | 92,25 | -0,38% | 300,00 |
| 25.07.2025 | 91,95 | 92,60 | 90,00 | 92,60 | -0,70% | 1.249,00 |
| 24.07.2025 | 93,65 | 93,65 | 93,00 | 93,25 | 0,27% | 240,00 |
| 23.07.2025 | 92,15 | 93,00 | 91,85 | 93,00 | 1,42% | 447,00 |
| 22.07.2025 | 94,85 | 94,85 | 91,20 | 91,70 | -3,63% | 819,00 |
| 21.07.2025 | 95,15 | 96,80 | 95,15 | 95,15 | 0,05% | 421,00 |
| 18.07.2025 | 95,70 | 95,70 | 95,00 | 95,10 | -0,73% | 230,00 |
| 17.07.2025 | 94,30 | 95,80 | 94,30 | 95,80 | 1,81% | 467,00 |
| 16.07.2025 | 94,05 | 94,20 | 93,95 | 94,10 | -0,26% | 326,00 |
| 15.07.2025 | 92,60 | 94,40 | 92,60 | 94,35 | 1,78% | 157,00 |
| 14.07.2025 | 91,65 | 92,90 | 91,30 | 92,70 | -0,27% | 1.309,00 |
| 11.07.2025 | 92,35 | 93,30 | 92,35 | 92,95 | -0,91% | 144,00 |
| 10.07.2025 | 93,70 | 93,80 | 92,95 | 93,80 | 0,91% | 68,00 |
| 09.07.2025 | 92,90 | 94,45 | 92,60 | 92,95 | 0,27% | 5.506,00 |
| 08.07.2025 | 90,80 | 93,20 | 90,65 | 92,70 | 2,54% | 2.098,00 |
| 07.07.2025 | 84,70 | 91,25 | 84,70 | 90,40 | 9,05% | 3.975,00 |
| 04.07.2025 | 80,95 | 83,05 | 80,95 | 82,90 | 2,41% | 685,00 |
| 03.07.2025 | 78,45 | 81,00 | 78,45 | 80,95 | 2,79% | 474,00 |
| 02.07.2025 | 78,95 | 78,95 | 78,60 | 78,75 | -0,57% | 2,00 |
| 01.07.2025 | 81,40 | 81,40 | 79,20 | 79,20 | -2,70% | 359,00 |
| 30.06.2025 | 80,30 | 81,50 | 80,30 | 81,40 | 2,13% | 624,00 |
| 27.06.2025 | 78,50 | 79,75 | 78,50 | 79,70 | 0,95% | 165,00 |
| 26.06.2025 | 78,90 | 79,35 | 78,90 | 78,95 | 0,77% | 83,00 |
| 25.06.2025 | 77,95 | 78,50 | 77,95 | 78,35 | 0,32% | 585,00 |
| 24.06.2025 | 77,00 | 78,10 | 76,20 | 78,10 | 3,17% | 1.014,00 |
| 23.06.2025 | 74,70 | 75,70 | 74,70 | 75,70 | 2,09% | 200,00 |
| 20.06.2025 | 74,15 | 74,15 | 74,15 | 74,15 | 0,47% | - |
| 19.06.2025 | 74,95 | 75,00 | 73,80 | 73,80 | -1,86% | 1.230,00 |
| 18.06.2025 | 74,15 | 75,25 | 74,15 | 75,20 | 0,67% | 230,00 |
| 17.06.2025 | 74,75 | 74,75 | 74,00 | 74,70 | -0,53% | 413,00 |
| 16.06.2025 | 74,95 | 75,45 | 74,95 | 75,10 | -0,33% | 418,00 |
| 13.06.2025 | 73,15 | 75,35 | 72,50 | 75,35 | 0,00% | 775,00 |
| 12.06.2025 | 76,35 | 76,40 | 75,35 | 75,35 | -1,44% | 394,00 |
| 11.06.2025 | 75,60 | 76,50 | 75,60 | 76,45 | 1,06% | 330,00 |
| 10.06.2025 | 78,45 | 78,45 | 75,50 | 75,65 | -4,42% | 434,00 |
| 09.06.2025 | 79,15 | 79,15 | 79,15 | 79,15 | -0,19% | - |
| 06.06.2025 | 80,00 | 80,00 | 78,90 | 79,30 | -0,38% | 600,00 |
| 05.06.2025 | 78,40 | 80,10 | 78,40 | 79,60 | 1,60% | 153,00 |
| 04.06.2025 | 79,85 | 79,85 | 78,35 | 78,35 | -1,45% | 651,00 |
| 03.06.2025 | 78,85 | 79,50 | 78,80 | 79,50 | 1,27% | 567,00 |
| 02.06.2025 | 78,40 | 78,50 | 78,05 | 78,50 | 0,90% | 1.636,00 |
| 30.05.2025 | 77,70 | 79,25 | 77,70 | 77,80 | -0,13% | 240,00 |
| 29.05.2025 | 79,65 | 79,65 | 77,90 | 77,90 | -0,89% | 355,00 |
| 28.05.2025 | 79,85 | 79,85 | 78,60 | 78,60 | -2,18% | 150,00 |
| 27.05.2025 | 79,95 | 80,35 | 79,50 | 80,35 | -0,25% | 505,00 |
| 26.05.2025 | 78,35 | 80,65 | 78,30 | 80,55 | 3,67% | 2.238,00 |
| 23.05.2025 | 76,85 | 78,25 | 75,40 | 77,70 | 1,30% | 1.640,00 |
| 22.05.2025 | 74,70 | 76,70 | 74,70 | 76,70 | 1,99% | 215,00 |
| 21.05.2025 | 74,70 | 75,75 | 74,50 | 75,20 | 1,01% | 390,00 |
| 20.05.2025 | 74,15 | 74,70 | 74,15 | 74,45 | 0,07% | 257,00 |
| 19.05.2025 | 72,80 | 75,10 | 72,80 | 74,40 | -0,07% | 809,00 |
| 16.05.2025 | 72,30 | 74,45 | 72,30 | 74,45 | 3,04% | 127,00 |
| 15.05.2025 | 71,45 | 73,10 | 71,45 | 72,25 | -2,50% | 942,00 |
| 14.05.2025 | 75,15 | 77,30 | 73,25 | 74,10 | -1,27% | 342,00 |
| 13.05.2025 | 75,00 | 76,15 | 73,85 | 75,05 | -0,07% | 194,00 |
| 12.05.2025 | 76,90 | 76,90 | 74,45 | 75,10 | -1,25% | 508,00 |
| 09.05.2025 | 75,65 | 76,40 | 75,65 | 76,05 | -0,20% | 420,00 |
| 08.05.2025 | 75,15 | 76,20 | 75,10 | 76,20 | 1,94% | 78,00 |
| 07.05.2025 | 76,50 | 76,55 | 74,75 | 74,75 | -2,22% | 261,00 |
| 06.05.2025 | 76,55 | 76,75 | 73,40 | 76,45 | -0,78% | 869,00 |
| 05.05.2025 | 76,45 | 77,05 | 75,70 | 77,05 | 1,05% | 426,00 |
| 02.05.2025 | 74,95 | 76,25 | 74,55 | 76,25 | 3,04% | 1.528,00 |
| 30.04.2025 | 73,95 | 74,00 | 73,95 | 74,00 | 0,14% | 40,00 |
| 29.04.2025 | 72,75 | 73,90 | 72,75 | 73,90 | 1,44% | 354,00 |
| 28.04.2025 | 72,95 | 73,00 | 72,80 | 72,85 | 1,25% | 321,00 |
| 25.04.2025 | 71,55 | 72,40 | 71,55 | 71,95 | 1,41% | 330,00 |
| 24.04.2025 | 71,45 | 71,45 | 70,85 | 70,95 | -0,35% | 302,00 |
| 23.04.2025 | 70,65 | 71,45 | 70,10 | 71,20 | 2,52% | 400,00 |
| 22.04.2025 | 69,30 | 70,35 | 69,30 | 69,45 | 0,94% | 97,00 |
| 17.04.2025 | 68,80 | 68,80 | 68,80 | 68,80 | 0,44% | - |
| 16.04.2025 | 68,35 | 69,00 | 68,35 | 68,50 | 0,37% | 522,00 |
| 15.04.2025 | 65,40 | 68,50 | 65,40 | 68,25 | 4,12% | 542,00 |
| 14.04.2025 | 63,35 | 65,80 | 63,35 | 65,55 | 5,64% | 597,00 |
| 11.04.2025 | 63,00 | 63,00 | 62,05 | 62,05 | -1,59% | 1,00 |
| 10.04.2025 | 66,95 | 66,95 | 62,70 | 63,05 | -2,10% | 1.565,00 |
| 09.04.2025 | 59,55 | 64,50 | 59,05 | 64,40 | 7,15% | 302,00 |
| 08.04.2025 | 61,15 | 62,70 | 59,90 | 60,10 | 0,33% | 1.379,00 |
| 07.04.2025 | 55,55 | 61,25 | 55,55 | 59,90 | 3,63% | 1.501,00 |
| 04.04.2025 | 67,00 | 67,00 | 57,80 | 57,80 | -13,60% | 2.653,00 |
| 03.04.2025 | 65,50 | 67,10 | 65,50 | 66,90 | 0,15% | 232,00 |
| 02.04.2025 | 67,10 | 67,10 | 65,80 | 66,80 | 0,30% | 757,00 |
| 01.04.2025 | 66,30 | 66,60 | 66,30 | 66,60 | 0,60% | 250,00 |
| 31.03.2025 | 66,60 | 66,60 | 65,00 | 66,20 | -1,19% | 1.364,00 |
| 28.03.2025 | 68,70 | 68,70 | 67,00 | 67,00 | -2,62% | 360,00 |
| 27.03.2025 | 68,50 | 68,80 | 68,50 | 68,80 | -1,15% | 22,00 |
| 26.03.2025 | 69,40 | 69,90 | 69,40 | 69,60 | 0,58% | 273,00 |
| 25.03.2025 | 69,00 | 69,40 | 68,40 | 69,20 | 0,44% | 109,00 |
| 24.03.2025 | 69,20 | 69,30 | 68,30 | 68,90 | 1,92% | 522,00 |
| 21.03.2025 | 68,50 | 68,50 | 67,30 | 67,60 | -2,31% | 644,00 |
| 20.03.2025 | 72,20 | 72,20 | 68,20 | 69,20 | -4,29% | 1.573,00 |
| 19.03.2025 | 74,30 | 74,60 | 71,60 | 72,30 | -2,03% | 2.273,00 |
| 18.03.2025 | 71,70 | 74,70 | 71,50 | 73,80 | 1,79% | 4.444,00 |
| 17.03.2025 | 72,70 | 74,10 | 70,50 | 72,50 | 0,97% | 3.260,00 |
| 14.03.2025 | 67,00 | 72,10 | 67,00 | 71,80 | 7,32% | 2.553,00 |
| 13.03.2025 | 68,30 | 68,30 | 66,50 | 66,90 | -3,88% | 1.271,00 |