38,150€
-1,80%
Echtzeit-Aktienkurs Bouygues S.A.
Bid:
Ask:
Aktienkurse zur Bouygues S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 38,28 | 38,77 | 38,06 | 38,17 | -1,75% | - |
| 30.05.2025 | 38,85 | 38,85 | 38,85 | 38,85 | 0,15% | - |
| 29.05.2025 | 39,30 | 39,30 | 38,79 | 38,79 | -0,82% | 50,00 |
| 28.05.2025 | 39,11 | 39,11 | 39,11 | 39,11 | -0,86% | - |
| 27.05.2025 | 39,45 | 39,45 | 39,45 | 39,45 | -0,35% | - |
| 26.05.2025 | 39,50 | 39,59 | 39,50 | 39,59 | -0,03% | 50,00 |
| 23.05.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,87% | - |
| 22.05.2025 | 39,23 | 39,27 | 39,23 | 39,26 | 0,10% | 100,00 |
| 21.05.2025 | 39,10 | 39,22 | 39,10 | 39,22 | 0,13% | 40,00 |
| 20.05.2025 | 38,78 | 39,17 | 38,78 | 39,17 | 0,41% | - |
| 19.05.2025 | 38,57 | 39,01 | 38,57 | 39,01 | 0,88% | - |
| 16.05.2025 | 38,50 | 38,67 | 38,50 | 38,67 | 0,18% | - |
| 15.05.2025 | 37,93 | 38,60 | 37,93 | 38,60 | 1,15% | - |
| 14.05.2025 | 36,36 | 38,69 | 36,36 | 38,16 | 5,74% | 221,00 |
| 13.05.2025 | 37,23 | 37,23 | 36,09 | 36,09 | -4,98% | 150,00 |
| 12.05.2025 | 38,01 | 38,01 | 37,98 | 37,98 | 0,72% | - |
| 09.05.2025 | 37,72 | 37,82 | 37,71 | 37,71 | 0,32% | - |
| 08.05.2025 | 37,58 | 37,59 | 37,58 | 37,59 | -0,16% | - |
| 07.05.2025 | 37,86 | 37,86 | 37,65 | 37,65 | 0,21% | 97,00 |
| 06.05.2025 | 37,57 | 37,57 | 37,57 | 37,57 | -0,16% | - |
| 05.05.2025 | 36,87 | 37,63 | 36,87 | 37,63 | -4,18% | 257,00 |
| 02.05.2025 | 38,63 | 39,27 | 38,63 | 39,27 | 0,72% | 114,00 |
| 30.04.2025 | 38,47 | 38,99 | 38,47 | 38,99 | 1,51% | 220,00 |
| 29.04.2025 | 38,00 | 38,41 | 38,00 | 38,41 | 0,89% | - |
| 28.04.2025 | 37,67 | 38,07 | 37,67 | 38,07 | 0,58% | 16,00 |
| 25.04.2025 | 37,79 | 37,85 | 37,54 | 37,85 | 0,53% | 640,00 |
| 24.04.2025 | 37,39 | 37,65 | 37,39 | 37,65 | 0,27% | - |
| 23.04.2025 | 37,91 | 37,91 | 37,55 | 37,55 | -0,79% | 13,00 |
| 22.04.2025 | 37,34 | 37,85 | 37,34 | 37,85 | 0,88% | 8,00 |
| 17.04.2025 | 37,22 | 37,80 | 37,22 | 37,52 | 1,49% | 420,00 |
| 16.04.2025 | 36,02 | 37,45 | 36,02 | 36,97 | 2,55% | 84,00 |
| 15.04.2025 | 35,72 | 36,05 | 35,72 | 36,05 | 0,87% | - |
| 14.04.2025 | 35,74 | 35,74 | 35,74 | 35,74 | 1,33% | - |
| 11.04.2025 | 35,73 | 35,73 | 35,27 | 35,27 | -1,29% | 5,00 |
| 10.04.2025 | 35,73 | 35,73 | 35,73 | 35,73 | -3,43% | - |
| 09.04.2025 | 33,61 | 37,00 | 33,61 | 37,00 | 5,93% | 30,00 |
| 08.04.2025 | 35,23 | 35,23 | 34,92 | 34,93 | 0,90% | 1.928,00 |
| 07.04.2025 | 34,22 | 34,70 | 34,22 | 34,62 | -5,20% | 370,00 |
| 04.04.2025 | 36,53 | 36,53 | 36,52 | 36,52 | -0,98% | - |
| 03.04.2025 | 36,11 | 36,93 | 36,11 | 36,88 | 0,49% | 14.400,00 |
| 02.04.2025 | 36,70 | 36,70 | 36,70 | 36,70 | 0,80% | - |
| 01.04.2025 | 36,41 | 36,41 | 36,41 | 36,41 | -0,14% | - |
| 31.03.2025 | 36,40 | 36,68 | 36,40 | 36,46 | -1,33% | 41,00 |
| 28.03.2025 | 36,67 | 37,01 | 36,67 | 36,95 | 1,93% | 2,00 |
| 27.03.2025 | 35,97 | 36,25 | 35,97 | 36,25 | -0,08% | - |
| 26.03.2025 | 36,28 | 36,28 | 36,28 | 36,28 | -0,03% | - |
| 25.03.2025 | 35,98 | 36,29 | 35,97 | 36,29 | 0,92% | - |
| 24.03.2025 | 35,83 | 36,19 | 35,83 | 35,96 | 0,06% | 7.645,00 |
| 21.03.2025 | 36,03 | 36,03 | 35,94 | 35,94 | -1,53% | - |
| 20.03.2025 | 36,14 | 36,50 | 36,14 | 36,50 | 0,00% | - |
| 19.03.2025 | 36,08 | 36,50 | 36,08 | 36,50 | 1,08% | 100,00 |
| 18.03.2025 | 36,34 | 36,34 | 36,11 | 36,11 | 0,58% | 31,00 |
| 17.03.2025 | 36,40 | 36,40 | 35,90 | 35,90 | -0,94% | 100,00 |
| 14.03.2025 | 35,25 | 36,24 | 35,25 | 36,24 | 3,63% | 80,00 |
| 13.03.2025 | 34,97 | 34,97 | 34,97 | 34,97 | -1,27% | - |
| 12.03.2025 | 35,22 | 35,42 | 35,22 | 35,42 | 0,11% | 50,00 |
| 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% | - |