71,950€
7,55%
Echtzeit-Aktienkurs Bilfinger SE
Bid:
Ask:
Aktienkurse zur Bilfinger SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.01.2025 | 45,80 | 45,80 | 45,60 | 45,60 | -0,98% | 35,00 |
| 07.01.2025 | 46,70 | 46,70 | 45,95 | 46,05 | -1,81% | 500,00 |
| 06.01.2025 | 46,25 | 46,90 | 46,10 | 46,90 | 2,74% | 1.383,00 |
| 03.01.2025 | 46,15 | 46,15 | 45,65 | 45,65 | -0,87% | 133,00 |
| 02.01.2025 | 46,20 | 46,25 | 46,05 | 46,05 | 0,22% | 260,00 |
| 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 |