41,360€
-1,24%
Echtzeit-Aktienkurs Bouygues S.A.
Bid:
Ask:
Aktienkurse zur Bouygues S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 41,76 | 41,94 | 41,33 | 41,33 | -1,33% | 75,00 |
| 13.11.2025 | 41,07 | 41,88 | 41,07 | 41,88 | 1,92% | 50,00 |
| 12.11.2025 | 40,77 | 41,09 | 40,77 | 41,09 | 2,21% | 419,00 |
| 11.11.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -0,42% | - |
| 10.11.2025 | 40,02 | 40,37 | 40,02 | 40,37 | 1,43% | 275,00 |
| 07.11.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,23% | - |
| 06.11.2025 | 39,71 | 39,71 | 39,71 | 39,71 | -1,73% | - |
| 05.11.2025 | 38,22 | 40,41 | 38,22 | 40,41 | 3,91% | 50,00 |
| 04.11.2025 | 38,89 | 38,89 | 38,89 | 38,89 | -0,36% | - |
| 03.11.2025 | 39,03 | 39,03 | 39,03 | 39,03 | -0,66% | - |
| 31.10.2025 | 39,35 | 39,35 | 39,29 | 39,29 | -1,03% | 3,00 |
| 30.10.2025 | 39,70 | 39,70 | 39,70 | 39,70 | -1,22% | 140,00 |
| 29.10.2025 | 40,19 | 40,19 | 40,19 | 40,19 | -0,72% | - |
| 28.10.2025 | 40,48 | 40,48 | 40,48 | 40,48 | -1,63% | - |
| 27.10.2025 | 41,15 | 41,15 | 41,15 | 41,15 | -0,94% | - |
| 24.10.2025 | 41,54 | 41,54 | 41,54 | 41,54 | -0,46% | - |
| 23.10.2025 | 40,73 | 41,73 | 40,73 | 41,73 | 1,93% | 70,00 |
| 22.10.2025 | 40,71 | 41,00 | 40,71 | 40,94 | 0,24% | 162,00 |
| 21.10.2025 | 40,99 | 40,99 | 40,84 | 40,84 | -1,16% | 120,00 |
| 20.10.2025 | 41,41 | 41,41 | 41,20 | 41,32 | 1,45% | 325,00 |
| 17.10.2025 | 40,86 | 40,86 | 40,73 | 40,73 | -0,61% | 10,00 |
| 16.10.2025 | 41,19 | 41,19 | 40,95 | 40,98 | -1,54% | 5.755,00 |
| 15.10.2025 | 39,09 | 42,30 | 39,09 | 41,62 | 9,53% | 900,00 |
| 14.10.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -0,91% | 200,00 |
| 13.10.2025 | 38,17 | 38,35 | 38,17 | 38,35 | -0,21% | 300,00 |
| 10.10.2025 | 38,39 | 38,45 | 38,39 | 38,43 | 1,77% | 560,00 |
| 09.10.2025 | 37,76 | 37,76 | 37,76 | 37,76 | 2,00% | - |
| 08.10.2025 | 37,02 | 37,02 | 37,02 | 37,02 | -0,70% | - |
| 07.10.2025 | 37,13 | 37,28 | 37,13 | 37,28 | -2,61% | 170,00 |
| 06.10.2025 | 38,28 | 38,28 | 38,28 | 38,28 | -1,19% | 114,00 |
| 03.10.2025 | 38,93 | 38,96 | 38,74 | 38,74 | -0,18% | 114,00 |
| 02.10.2025 | 38,60 | 38,81 | 38,60 | 38,81 | 1,68% | 100,00 |
| 01.10.2025 | 38,16 | 38,17 | 38,16 | 38,17 | -0,05% | 150,00 |
| 30.09.2025 | 38,19 | 38,19 | 38,19 | 38,19 | -0,18% | - |
| 29.09.2025 | 38,26 | 38,26 | 38,26 | 38,26 | 0,95% | - |
| 26.09.2025 | 37,18 | 37,90 | 37,18 | 37,90 | 2,13% | 25,00 |
| 25.09.2025 | 37,21 | 37,22 | 37,05 | 37,11 | -0,51% | 1.930,00 |
| 24.09.2025 | 37,57 | 37,57 | 37,30 | 37,30 | -0,77% | - |
| 23.09.2025 | 37,23 | 37,59 | 37,23 | 37,59 | 1,29% | 1,00 |
| 22.09.2025 | 37,26 | 37,26 | 37,11 | 37,11 | -0,62% | - |
| 19.09.2025 | 37,07 | 37,34 | 37,07 | 37,34 | 0,21% | - |
| 18.09.2025 | 37,03 | 37,26 | 37,03 | 37,26 | 0,13% | - |
| 17.09.2025 | 37,33 | 37,33 | 37,21 | 37,21 | -0,08% | 150,00 |
| 16.09.2025 | 38,20 | 38,20 | 37,24 | 37,24 | -2,51% | - |
| 15.09.2025 | 37,78 | 38,20 | 37,78 | 38,20 | 1,57% | - |
| 12.09.2025 | 37,61 | 37,61 | 37,61 | 37,61 | -0,28% | - |
| 11.09.2025 | 37,42 | 37,83 | 37,28 | 37,72 | 1,09% | 200,00 |
| 10.09.2025 | 36,80 | 37,31 | 36,80 | 37,31 | 1,51% | - |
| 09.09.2025 | 36,17 | 36,79 | 36,04 | 36,76 | 1,06% | - |
| 08.09.2025 | 36,12 | 36,59 | 36,07 | 36,37 | 0,41% | - |
| 05.09.2025 | 36,22 | 36,22 | 36,22 | 36,22 | 0,81% | - |
| 04.09.2025 | 35,51 | 35,93 | 35,51 | 35,93 | 0,42% | 70,00 |
| 03.09.2025 | 35,64 | 35,78 | 35,64 | 35,78 | 0,51% | 100,00 |
| 02.09.2025 | 35,95 | 35,95 | 35,60 | 35,60 | -1,60% | 560,00 |
| 01.09.2025 | 36,59 | 36,59 | 36,18 | 36,18 | -1,15% | 20,00 |
| 29.08.2025 | 36,57 | 36,60 | 36,57 | 36,60 | 0,11% | - |
| 28.08.2025 | 36,56 | 36,56 | 36,56 | 36,56 | -0,30% | - |
| 27.08.2025 | 36,46 | 36,67 | 36,46 | 36,67 | 0,80% | 231,00 |
| 26.08.2025 | 36,85 | 36,85 | 35,95 | 36,38 | -5,38% | 390,00 |
| 25.08.2025 | 38,45 | 38,45 | 38,45 | 38,45 | -0,16% | - |
| 22.08.2025 | 38,39 | 38,65 | 38,39 | 38,51 | -0,80% | 9,00 |
| 21.08.2025 | 38,81 | 38,82 | 38,81 | 38,82 | -0,72% | - |
| 20.08.2025 | 38,78 | 39,14 | 38,78 | 39,10 | 0,23% | 122,00 |
| 19.08.2025 | 38,54 | 39,01 | 38,54 | 39,01 | -0,10% | 128,00 |
| 18.08.2025 | 39,45 | 39,45 | 39,05 | 39,05 | -0,69% | 212,00 |
| 15.08.2025 | 39,09 | 39,32 | 39,09 | 39,32 | 1,73% | - |
| 14.08.2025 | 38,30 | 38,65 | 38,30 | 38,65 | 1,44% | - |
| 13.08.2025 | 38,10 | 38,10 | 38,10 | 38,10 | -1,19% | - |
| 12.08.2025 | 38,35 | 38,56 | 38,31 | 38,56 | 0,73% | 55,00 |
| 11.08.2025 | 38,04 | 38,28 | 38,04 | 38,28 | 1,03% | - |
| 08.08.2025 | 37,26 | 37,89 | 37,26 | 37,89 | 1,20% | 9.300,00 |
| 07.08.2025 | 36,88 | 37,44 | 36,88 | 37,44 | 1,46% | 3.000,00 |
| 06.08.2025 | 36,70 | 36,90 | 36,70 | 36,90 | 0,63% | - |
| 05.08.2025 | 36,61 | 36,67 | 36,61 | 36,67 | 0,49% | - |
| 04.08.2025 | 36,54 | 36,61 | 36,49 | 36,49 | 0,72% | 150,00 |
| 01.08.2025 | 35,75 | 36,23 | 35,75 | 36,23 | -0,22% | - |
| 31.07.2025 | 38,76 | 38,76 | 36,31 | 36,31 | -6,92% | 200,00 |
| 30.07.2025 | 38,92 | 39,01 | 38,75 | 39,01 | 1,77% | 100,00 |
| 29.07.2025 | 38,33 | 38,33 | 38,33 | 38,33 | 0,08% | - |
| 28.07.2025 | 39,18 | 39,18 | 38,30 | 38,30 | -0,93% | 50,00 |
| 25.07.2025 | 38,22 | 38,66 | 38,22 | 38,66 | -0,15% | 75,00 |
| 24.07.2025 | 38,98 | 38,98 | 38,72 | 38,72 | -0,03% | - |
| 23.07.2025 | 38,73 | 38,73 | 38,73 | 38,73 | 0,75% | - |
| 22.07.2025 | 38,36 | 38,44 | 38,36 | 38,44 | -0,52% | - |
| 21.07.2025 | 38,66 | 38,66 | 38,64 | 38,64 | -0,46% | - |
| 18.07.2025 | 38,81 | 38,86 | 38,81 | 38,82 | 0,34% | - |
| 17.07.2025 | 38,49 | 38,69 | 38,49 | 38,69 | 0,18% | - |
| 16.07.2025 | 38,36 | 38,62 | 38,36 | 38,62 | -0,18% | - |
| 15.07.2025 | 38,61 | 38,69 | 38,61 | 38,69 | -0,87% | 200,00 |
| 14.07.2025 | 37,95 | 39,03 | 37,95 | 39,03 | 1,19% | - |
| 11.07.2025 | 38,33 | 38,57 | 38,33 | 38,57 | -1,33% | - |
| 10.07.2025 | 39,25 | 39,25 | 39,09 | 39,09 | -0,58% | - |
| 09.07.2025 | 38,74 | 39,32 | 38,74 | 39,32 | 1,24% | 440,00 |
| 08.07.2025 | 38,92 | 38,92 | 38,84 | 38,84 | -0,46% | - |
| 07.07.2025 | 39,27 | 39,27 | 38,95 | 39,02 | 0,18% | 232,00 |
| 04.07.2025 | 38,79 | 38,95 | 38,79 | 38,95 | -0,10% | - |
| 03.07.2025 | 38,99 | 38,99 | 38,99 | 38,99 | -0,64% | - |
| 02.07.2025 | 38,67 | 39,24 | 38,67 | 39,24 | 2,16% | 330,00 |
| 01.07.2025 | 38,34 | 38,41 | 38,34 | 38,41 | -0,44% | - |
| 30.06.2025 | 38,38 | 38,58 | 38,14 | 38,58 | 1,34% | 151,00 |