78,250€
0,58%
Echtzeit-Aktienkurs Bilfinger SE
Bid:
Ask:
Aktienkurse zur Bilfinger SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 78,30 | 78,75 | 77,25 | 78,10 | 0,39% | 1.221,00 |
| 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 |
| 12.03.2025 | 67,20 | 70,00 | 67,20 | 69,60 | 4,50% | 417,00 |
| 11.03.2025 | 65,60 | 66,90 | 65,60 | 66,60 | 1,52% | 2.040,00 |
| 10.03.2025 | 68,40 | 70,20 | 65,60 | 65,60 | -3,67% | 4.076,00 |
| 07.03.2025 | 71,30 | 71,50 | 64,80 | 68,10 | -4,62% | 5.000,00 |
| 06.03.2025 | 73,00 | 73,90 | 70,70 | 71,40 | -0,56% | 10.740,00 |
| 05.03.2025 | 67,50 | 73,10 | 65,40 | 71,80 | 12,19% | 8.148,00 |
| 04.03.2025 | 59,50 | 66,40 | 58,90 | 64,00 | 8,66% | 4.302,00 |
| 03.03.2025 | 56,00 | 59,00 | 56,00 | 58,90 | 5,37% | 1.455,00 |
| 28.02.2025 | 55,80 | 55,90 | 55,80 | 55,90 | -0,89% | 170,00 |
| 27.02.2025 | 56,80 | 56,80 | 56,30 | 56,40 | 0,18% | 60,00 |
| 26.02.2025 | 56,00 | 56,90 | 56,00 | 56,30 | 1,99% | 616,00 |
| 25.02.2025 | 54,70 | 55,20 | 54,70 | 55,20 | -0,90% | 90,00 |
| 24.02.2025 | 54,20 | 55,80 | 54,20 | 55,70 | 3,15% | 436,00 |
| 21.02.2025 | 53,70 | 54,00 | 53,70 | 54,00 | 0,00% | 670,00 |
| 20.02.2025 | 54,60 | 55,00 | 54,00 | 54,00 | -2,53% | 238,00 |
| 19.02.2025 | 55,90 | 56,50 | 55,40 | 55,40 | -1,42% | 530,00 |
| 18.02.2025 | 54,80 | 56,20 | 54,80 | 56,20 | 2,00% | 236,00 |
| 17.02.2025 | 54,20 | 55,10 | 53,50 | 55,10 | 2,23% | 528,00 |
| 14.02.2025 | 51,80 | 53,90 | 51,80 | 53,90 | 3,45% | 84,00 |
| 13.02.2025 | 50,90 | 52,30 | 50,90 | 52,10 | 2,96% | 836,00 |
| 12.02.2025 | 50,20 | 50,60 | 50,10 | 50,60 | 1,91% | 710,00 |
| 11.02.2025 | 49,55 | 49,65 | 49,30 | 49,65 | 1,33% | 173,00 |
| 10.02.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -0,31% | - |
| 07.02.2025 | 49,15 | 49,15 | 49,15 | 49,15 | 0,72% | - |
| 06.02.2025 | 48,45 | 49,25 | 48,45 | 48,80 | 1,14% | 195,00 |
| 05.02.2025 | 48,40 | 48,40 | 48,25 | 48,25 | -1,23% | 100,00 |
| 04.02.2025 | 48,85 | 48,85 | 48,55 | 48,85 | 0,21% | 245,00 |
| 03.02.2025 | 49,30 | 49,30 | 48,60 | 48,75 | -2,21% | 1.524,00 |
| 31.01.2025 | 49,05 | 49,85 | 49,05 | 49,85 | 2,36% | 30,00 |
| 30.01.2025 | 47,85 | 48,70 | 47,85 | 48,70 | 0,10% | 160,00 |
| 29.01.2025 | 48,65 | 48,65 | 48,65 | 48,65 | 0,41% | - |
| 28.01.2025 | 48,25 | 48,45 | 48,25 | 48,45 | 0,00% | 200,00 |
| 27.01.2025 | 48,40 | 48,45 | 48,05 | 48,45 | -1,42% | 353,00 |
| 24.01.2025 | 49,05 | 49,20 | 49,05 | 49,15 | 2,82% | 253,00 |
| 23.01.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -0,42% | - |
| 22.01.2025 | 47,15 | 48,00 | 47,15 | 48,00 | 3,11% | 200,00 |
| 21.01.2025 | 46,55 | 46,55 | 46,55 | 46,55 | -0,32% | - |
| 20.01.2025 | 46,35 | 47,00 | 46,35 | 46,70 | 1,63% | 60,00 |
| 17.01.2025 | 45,95 | 45,95 | 45,95 | 45,95 | 0,11% | - |
| 16.01.2025 | 45,60 | 45,90 | 45,60 | 45,90 | 0,88% | 501,00 |
| 15.01.2025 | 44,70 | 45,50 | 44,70 | 45,50 | 1,34% | 2.204,00 |
| 14.01.2025 | 44,90 | 44,90 | 44,90 | 44,90 | -0,22% | 333,00 |
| 13.01.2025 | 46,05 | 46,05 | 45,00 | 45,00 | -2,60% | 71,00 |
| 10.01.2025 | 46,10 | 46,35 | 46,10 | 46,20 | 0,11% | 350,00 |
| 09.01.2025 | 45,55 | 46,15 | 45,55 | 46,15 | 1,21% | 100,00 |