35,385€
0,01%
Echtzeit-Aktienkurs Bouygues S.A.
Bid:
Ask:
Aktienkurse zur Bouygues S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 35,42 | 35,49 | 35,15 | 35,38 | -0,01% | - |
| 11.03.2025 | 35,38 | 35,38 | 35,38 | 35,38 | -0,37% | - |
| 10.03.2025 | 35,53 | 35,53 | 35,51 | 35,51 | -0,50% | 600,00 |
| 07.03.2025 | 36,33 | 36,33 | 35,51 | 35,69 | -1,08% | 204,00 |
| 06.03.2025 | 35,00 | 36,08 | 35,00 | 36,08 | 4,01% | 135,00 |
| 05.03.2025 | 34,44 | 34,69 | 34,44 | 34,69 | 2,12% | 29,00 |
| 04.03.2025 | 32,82 | 34,23 | 32,82 | 33,97 | 1,80% | 24,00 |
| 03.03.2025 | 33,01 | 33,44 | 33,01 | 33,37 | 1,37% | 90,00 |
| 28.02.2025 | 32,92 | 32,92 | 32,92 | 32,92 | 0,64% | 320,00 |
| 27.02.2025 | 32,71 | 32,71 | 32,71 | 32,71 | 0,06% | - |
| 26.02.2025 | 32,47 | 32,69 | 32,47 | 32,69 | 0,31% | 100,00 |
| 25.02.2025 | 31,97 | 32,59 | 31,97 | 32,59 | 1,27% | 160,00 |
| 24.02.2025 | 32,03 | 32,18 | 32,03 | 32,18 | 0,22% | 800,00 |
| 21.02.2025 | 32,11 | 32,11 | 32,11 | 32,11 | -0,31% | - |
| 20.02.2025 | 31,99 | 32,26 | 31,99 | 32,21 | 0,34% | 152,00 |
| 19.02.2025 | 32,23 | 32,38 | 32,10 | 32,10 | -0,83% | 5.274,00 |
| 18.02.2025 | 32,29 | 32,37 | 32,28 | 32,37 | 0,09% | - |
| 17.02.2025 | 32,48 | 32,48 | 32,34 | 32,34 | 0,22% | 155,00 |
| 14.02.2025 | 32,00 | 32,27 | 32,00 | 32,27 | 1,06% | 5.016,00 |
| 13.02.2025 | 31,93 | 31,93 | 31,93 | 31,93 | 2,14% | - |
| 12.02.2025 | 31,26 | 31,26 | 31,26 | 31,26 | -0,35% | - |
| 11.02.2025 | 31,19 | 31,44 | 31,19 | 31,37 | 0,29% | 200,00 |
| 10.02.2025 | 31,51 | 31,51 | 31,28 | 31,28 | -0,60% | - |
| 07.02.2025 | 31,14 | 31,47 | 31,14 | 31,47 | 0,48% | - |
| 06.02.2025 | 30,99 | 31,32 | 30,95 | 31,32 | 1,49% | 500,00 |
| 05.02.2025 | 30,75 | 30,90 | 30,75 | 30,86 | -0,77% | 22,00 |
| 04.02.2025 | 30,62 | 31,10 | 30,62 | 31,10 | 1,57% | - |
| 03.02.2025 | 29,89 | 30,62 | 29,89 | 30,62 | -0,20% | - |
| 31.01.2025 | 30,56 | 30,68 | 30,56 | 30,68 | 0,16% | 100,00 |
| 30.01.2025 | 30,63 | 30,63 | 30,63 | 30,63 | 0,82% | - |
| 29.01.2025 | 30,84 | 30,84 | 30,38 | 30,38 | -0,43% | - |
| 28.01.2025 | 30,49 | 30,51 | 30,49 | 30,51 | -0,78% | - |
| 27.01.2025 | 29,94 | 30,75 | 29,94 | 30,75 | 0,95% | - |
| 24.01.2025 | 30,41 | 30,46 | 30,41 | 30,46 | -0,78% | - |
| 23.01.2025 | 30,70 | 30,70 | 30,70 | 30,70 | 0,16% | - |
| 22.01.2025 | 30,17 | 30,85 | 30,17 | 30,65 | 1,56% | 170,00 |
| 21.01.2025 | 30,17 | 30,18 | 30,17 | 30,18 | -1,05% | - |
| 20.01.2025 | 30,11 | 30,50 | 30,11 | 30,50 | 1,19% | 500,00 |
| 17.01.2025 | 29,56 | 30,16 | 29,56 | 30,14 | 2,10% | 216,00 |
| 16.01.2025 | 29,45 | 29,52 | 29,45 | 29,52 | 2,64% | 80,00 |
| 15.01.2025 | 28,76 | 28,76 | 28,76 | 28,76 | -0,21% | - |
| 14.01.2025 | 28,97 | 29,34 | 28,82 | 28,82 | 0,63% | 45,00 |
| 13.01.2025 | 28,19 | 28,64 | 28,19 | 28,64 | 0,32% | - |
| 10.01.2025 | 28,55 | 28,55 | 28,55 | 28,55 | -0,24% | - |
| 09.01.2025 | 28,53 | 28,62 | 28,53 | 28,62 | -0,52% | - |
| 08.01.2025 | 28,72 | 28,77 | 28,60 | 28,77 | -0,24% | 200,00 |
| 07.01.2025 | 28,59 | 28,89 | 28,59 | 28,84 | 0,21% | 560,00 |
| 06.01.2025 | 28,76 | 29,00 | 28,76 | 28,78 | 0,35% | 55,00 |
| 03.01.2025 | 28,68 | 28,68 | 28,68 | 28,68 | -0,45% | - |
| 02.01.2025 | 28,38 | 28,81 | 28,38 | 28,81 | 0,07% | - |
| 30.12.2024 | 28,28 | 28,79 | 28,28 | 28,79 | 1,09% | - |
| 27.12.2024 | 27,78 | 28,48 | 27,78 | 28,48 | 1,61% | 360,00 |
| 23.12.2024 | 28,03 | 28,03 | 28,03 | 28,03 | 0,47% | - |
| 20.12.2024 | 27,90 | 27,90 | 27,90 | 27,90 | -0,53% | - |
| 19.12.2024 | 28,07 | 28,07 | 28,05 | 28,05 | -1,44% | - |
| 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% | - |