28,340€
-0,42%
Echtzeit-Aktienkurs Bouygues S.A.
Bid:
Ask:
Aktienkurse zur Bouygues S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 28,15 | 28,55 | 28,05 | 28,34 | -0,42% | - |
| 18.12.2024 | 28,46 | 28,46 | 28,46 | 28,46 | -0,11% | - |
| 17.12.2024 | 28,81 | 28,81 | 28,48 | 28,49 | -0,35% | 150,00 |
| 16.12.2024 | 28,91 | 29,11 | 28,59 | 28,59 | -1,28% | 35,00 |
| 13.12.2024 | 28,70 | 29,04 | 28,70 | 28,96 | 0,80% | 500,00 |
| 12.12.2024 | 28,69 | 28,93 | 28,69 | 28,73 | 0,21% | 252,00 |
| 11.12.2024 | 28,85 | 28,85 | 28,67 | 28,67 | -0,55% | - |
| 10.12.2024 | 28,64 | 28,92 | 28,64 | 28,83 | 0,14% | 114,00 |
| 09.12.2024 | 28,69 | 28,92 | 28,69 | 28,79 | 0,28% | - |
| 06.12.2024 | 28,40 | 29,06 | 28,40 | 28,71 | 0,88% | - |
| 05.12.2024 | 27,68 | 28,56 | 27,68 | 28,46 | 2,82% | 1,00 |
| 04.12.2024 | 27,68 | 27,91 | 27,68 | 27,68 | -0,04% | 196,00 |
| 03.12.2024 | 27,78 | 27,85 | 27,69 | 27,69 | 0,25% | 10,00 |
| 02.12.2024 | 27,65 | 28,03 | 27,59 | 27,62 | -0,79% | 30,00 |
| 29.11.2024 | 27,75 | 28,11 | 27,75 | 27,84 | 0,11% | - |
| 28.11.2024 | 27,61 | 28,09 | 27,61 | 27,81 | -0,32% | - |
| 27.11.2024 | 28,27 | 28,35 | 27,90 | 27,90 | -1,38% | 16,00 |
| 26.11.2024 | 28,25 | 28,60 | 28,25 | 28,29 | -0,46% | - |
| 25.11.2024 | 28,60 | 28,95 | 28,42 | 28,42 | -0,46% | - |
| 22.11.2024 | 28,39 | 28,82 | 28,39 | 28,55 | -0,59% | - |
| 21.11.2024 | 29,12 | 29,16 | 28,46 | 28,72 | 0,14% | - |
| 20.11.2024 | 29,00 | 29,22 | 28,68 | 28,68 | -0,66% | - |
| 19.11.2024 | 29,25 | 29,41 | 28,83 | 28,87 | -1,20% | 59,00 |
| 18.11.2024 | 29,26 | 29,65 | 29,22 | 29,22 | -0,17% | - |
| 15.11.2024 | 28,89 | 29,93 | 28,89 | 29,27 | 0,97% | 22,00 |
| 14.11.2024 | 28,76 | 29,31 | 28,76 | 28,99 | -0,07% | - |
| 13.11.2024 | 29,08 | 29,37 | 28,96 | 29,01 | -0,62% | 1,00 |
| 12.11.2024 | 29,44 | 29,82 | 29,19 | 29,19 | -1,78% | - |
| 11.11.2024 | 29,70 | 30,20 | 29,70 | 29,72 | 0,37% | - |
| 08.11.2024 | 29,61 | 29,80 | 29,58 | 29,61 | 0,00% | 622,00 |
| 07.11.2024 | 29,53 | 29,97 | 29,53 | 29,61 | 0,30% | - |
| 06.11.2024 | 30,15 | 30,50 | 29,52 | 29,52 | -1,80% | - |
| 05.11.2024 | 29,09 | 30,72 | 29,09 | 30,06 | 3,16% | 277,00 |
| 04.11.2024 | 29,43 | 29,66 | 29,14 | 29,14 | -0,72% | - |
| 01.11.2024 | 29,24 | 29,67 | 29,24 | 29,35 | 1,24% | - |
| 31.10.2024 | 28,81 | 28,99 | 28,81 | 28,99 | -0,75% | - |
| 30.10.2024 | 29,30 | 29,30 | 29,21 | 29,21 | -1,08% | 150,00 |
| 29.10.2024 | 29,53 | 29,53 | 29,53 | 29,53 | -0,74% | - |
| 28.10.2024 | 29,30 | 29,75 | 29,30 | 29,75 | 1,19% | - |
| 25.10.2024 | 29,42 | 29,50 | 29,40 | 29,40 | -1,41% | 100,00 |
| 24.10.2024 | 29,82 | 29,82 | 29,82 | 29,82 | 0,07% | - |
| 23.10.2024 | 29,46 | 29,80 | 29,46 | 29,80 | 0,98% | - |
| 22.10.2024 | 29,48 | 29,76 | 29,48 | 29,51 | -1,70% | 112,00 |
| 21.10.2024 | 29,78 | 30,02 | 29,78 | 30,02 | -0,53% | 35,00 |
| 18.10.2024 | 29,91 | 30,18 | 29,91 | 30,18 | 1,11% | - |
| 17.10.2024 | 29,86 | 29,86 | 29,85 | 29,85 | -0,50% | - |
| 16.10.2024 | 29,82 | 30,00 | 29,82 | 30,00 | 2,25% | - |
| 15.10.2024 | 29,34 | 29,34 | 29,34 | 29,34 | 0,51% | - |
| 14.10.2024 | 29,19 | 29,19 | 29,19 | 29,19 | -0,44% | - |
| 11.10.2024 | 29,17 | 29,32 | 29,17 | 29,32 | -0,74% | - |
| 10.10.2024 | 29,21 | 29,70 | 29,21 | 29,54 | 2,25% | 238,00 |
| 09.10.2024 | 28,89 | 28,89 | 28,89 | 28,89 | -1,90% | - |
| 08.10.2024 | 28,69 | 29,45 | 28,69 | 29,45 | 0,86% | 57,00 |
| 07.10.2024 | 29,04 | 29,21 | 29,04 | 29,20 | -0,24% | - |
| 04.10.2024 | 28,41 | 29,27 | 28,41 | 29,27 | 2,88% | - |
| 03.10.2024 | 28,75 | 28,90 | 28,45 | 28,45 | -5,29% | 900,00 |
| 02.10.2024 | 29,96 | 30,04 | 29,96 | 30,04 | -0,79% | - |
| 01.10.2024 | 29,81 | 30,31 | 29,81 | 30,28 | 0,87% | 1,00 |
| 30.09.2024 | 30,59 | 30,59 | 30,02 | 30,02 | -3,07% | - |
| 27.09.2024 | 30,97 | 30,97 | 30,97 | 30,97 | 0,16% | - |
| 26.09.2024 | 30,97 | 30,97 | 30,92 | 30,92 | -0,64% | - |
| 25.09.2024 | 30,92 | 31,12 | 30,92 | 31,12 | -0,19% | - |
| 24.09.2024 | 31,18 | 31,18 | 31,18 | 31,18 | -0,22% | - |
| 23.09.2024 | 31,75 | 31,75 | 31,25 | 31,25 | -2,04% | - |
| 20.09.2024 | 32,19 | 32,19 | 31,90 | 31,90 | -2,24% | - |
| 19.09.2024 | 32,58 | 32,76 | 32,58 | 32,63 | 0,68% | 190,00 |
| 18.09.2024 | 32,01 | 32,41 | 32,01 | 32,41 | 1,00% | - |
| 17.09.2024 | 31,88 | 32,09 | 31,88 | 32,09 | 0,72% | - |
| 16.09.2024 | 31,26 | 31,86 | 31,26 | 31,86 | 0,85% | - |
| 13.09.2024 | 31,04 | 31,59 | 31,04 | 31,59 | 2,20% | - |
| 12.09.2024 | 31,69 | 31,72 | 30,91 | 30,91 | -1,90% | 340,00 |
| 11.09.2024 | 31,39 | 31,51 | 31,39 | 31,51 | -0,76% | - |
| 10.09.2024 | 31,75 | 31,75 | 31,75 | 31,75 | -0,97% | - |
| 09.09.2024 | 31,76 | 32,06 | 31,76 | 32,06 | 0,47% | - |
| 06.09.2024 | 32,33 | 32,38 | 31,91 | 31,91 | -1,57% | - |
| 05.09.2024 | 31,61 | 32,96 | 31,61 | 32,42 | 2,47% | - |
| 04.09.2024 | 31,61 | 32,18 | 31,61 | 31,64 | -0,60% | 100,00 |
| 03.09.2024 | 32,01 | 32,24 | 31,83 | 31,83 | -0,84% | - |
| 02.09.2024 | 32,16 | 32,25 | 32,10 | 32,10 | 0,19% | - |
| 30.08.2024 | 31,88 | 32,52 | 31,88 | 32,04 | 0,25% | 600,00 |
| 29.08.2024 | 32,01 | 32,67 | 31,96 | 31,96 | 0,60% | 25,00 |
| 28.08.2024 | 31,74 | 32,11 | 31,74 | 31,77 | 0,41% | - |
| 27.08.2024 | 31,65 | 32,27 | 31,64 | 31,64 | -0,75% | 60,00 |
| 26.08.2024 | 31,75 | 31,96 | 31,75 | 31,88 | -0,16% | 215,00 |
| 23.08.2024 | 31,29 | 31,93 | 31,29 | 31,93 | 1,27% | - |
| 22.08.2024 | 31,30 | 31,77 | 31,30 | 31,53 | -0,03% | - |
| 21.08.2024 | 31,34 | 31,62 | 31,34 | 31,54 | -0,25% | - |
| 20.08.2024 | 31,61 | 31,84 | 31,61 | 31,62 | -0,82% | - |
| 19.08.2024 | 31,21 | 31,88 | 31,21 | 31,88 | 1,30% | - |
| 16.08.2024 | 31,27 | 31,52 | 31,27 | 31,47 | 0,32% | - |
| 15.08.2024 | 31,09 | 31,37 | 31,09 | 31,37 | 1,00% | - |
| 14.08.2024 | 31,00 | 31,06 | 30,97 | 31,06 | 0,29% | - |
| 13.08.2024 | 30,83 | 30,98 | 30,83 | 30,97 | -0,16% | - |
| 12.08.2024 | 31,07 | 31,24 | 31,02 | 31,02 | -0,58% | 10,00 |
| 09.08.2024 | 30,85 | 31,20 | 30,85 | 31,20 | 0,42% | - |
| 08.08.2024 | 30,87 | 31,20 | 30,87 | 31,07 | 1,60% | 100,00 |
| 07.08.2024 | 30,58 | 30,58 | 30,58 | 30,58 | -0,46% | - |
| 06.08.2024 | 30,83 | 30,83 | 30,36 | 30,72 | 0,72% | - |
| 05.08.2024 | 30,50 | 30,50 | 30,50 | 30,50 | -0,49% | 30,00 |
| 02.08.2024 | 30,65 | 30,65 | 30,65 | 30,65 | -1,45% | - |