50,990€
0,97%
Echtzeit-Aktienkurs Bouygues S.A.
Bid:
Ask:
Aktienkurse zur Bouygues S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 50,36 | 50,58 | 50,36 | 50,58 | 0,16% | 715,00 |
| 18.02.2026 | 49,87 | 50,50 | 49,87 | 50,50 | 0,48% | 20,00 |
| 17.02.2026 | 49,93 | 50,26 | 49,93 | 50,26 | 2,63% | 40,00 |
| 16.02.2026 | 48,97 | 48,97 | 48,97 | 48,97 | -0,69% | - |
| 13.02.2026 | 49,54 | 49,54 | 49,31 | 49,31 | -1,38% | 700,00 |
| 12.02.2026 | 50,10 | 50,10 | 50,00 | 50,00 | 0,38% | 2.840,00 |
| 11.02.2026 | 48,34 | 49,81 | 48,34 | 49,81 | 3,06% | 1.300,00 |
| 10.02.2026 | 48,38 | 48,38 | 48,33 | 48,33 | -0,02% | 29,00 |
| 09.02.2026 | 48,37 | 48,37 | 48,34 | 48,34 | -0,96% | 71,00 |
| 06.02.2026 | 46,29 | 48,81 | 46,29 | 48,81 | 4,56% | 105,00 |
| 05.02.2026 | 46,68 | 46,68 | 46,68 | 46,68 | -1,00% | - |
| 04.02.2026 | 46,68 | 47,15 | 46,68 | 47,15 | 1,22% | 15,00 |
| 03.02.2026 | 46,40 | 46,58 | 46,40 | 46,58 | 0,28% | 85,00 |
| 02.02.2026 | 45,80 | 46,45 | 45,80 | 46,45 | 1,60% | 70,00 |
| 30.01.2026 | 45,72 | 45,72 | 45,72 | 45,72 | 0,40% | - |
| 29.01.2026 | 45,77 | 45,77 | 45,54 | 45,54 | 0,89% | 270,00 |
| 28.01.2026 | 45,40 | 45,40 | 45,14 | 45,14 | 0,36% | 176,00 |
| 27.01.2026 | 44,72 | 44,98 | 44,72 | 44,98 | 0,54% | 140,00 |
| 26.01.2026 | 44,30 | 44,74 | 44,30 | 44,74 | 0,97% | 130,00 |
| 23.01.2026 | 44,31 | 44,31 | 44,31 | 44,31 | -2,62% | - |
| 22.01.2026 | 45,50 | 45,50 | 45,50 | 45,50 | 2,18% | 11,00 |
| 21.01.2026 | 44,53 | 44,53 | 44,53 | 44,53 | -0,31% | - |
| 20.01.2026 | 44,75 | 44,79 | 44,67 | 44,67 | -1,33% | 130,00 |
| 19.01.2026 | 45,27 | 45,27 | 45,27 | 45,27 | -0,48% | - |
| 16.01.2026 | 45,49 | 45,49 | 45,49 | 45,49 | 1,74% | - |
| 15.01.2026 | 45,38 | 45,38 | 44,71 | 44,71 | -0,86% | 150,00 |
| 14.01.2026 | 45,10 | 45,10 | 45,10 | 45,10 | 0,89% | - |
| 13.01.2026 | 44,70 | 44,70 | 44,70 | 44,70 | -2,21% | - |
| 12.01.2026 | 45,04 | 45,71 | 45,04 | 45,71 | 1,38% | 100,00 |
| 09.01.2026 | 46,18 | 46,18 | 45,09 | 45,09 | -2,28% | - |
| 08.01.2026 | 46,14 | 46,14 | 46,14 | 46,14 | -0,04% | - |
| 07.01.2026 | 45,34 | 46,42 | 45,34 | 46,16 | 2,08% | 760,00 |
| 06.01.2026 | 45,22 | 45,22 | 45,22 | 45,22 | -0,57% | - |
| 05.01.2026 | 45,48 | 45,48 | 45,48 | 45,48 | 1,63% | 25,00 |
| 02.01.2026 | 43,90 | 44,75 | 43,90 | 44,75 | 1,38% | 143,00 |
| 30.12.2025 | 44,15 | 44,15 | 44,14 | 44,14 | -0,56% | - |
| 29.12.2025 | 44,80 | 44,80 | 44,28 | 44,39 | -0,36% | 303,00 |
| 23.12.2025 | 44,49 | 44,55 | 44,49 | 44,55 | 0,45% | 50,00 |
| 22.12.2025 | 44,35 | 44,35 | 44,22 | 44,35 | -0,92% | 310,00 |
| 19.12.2025 | 44,79 | 44,79 | 44,66 | 44,76 | 1,87% | 295,00 |
| 18.12.2025 | 43,94 | 43,94 | 43,94 | 43,94 | -0,27% | - |
| 17.12.2025 | 43,99 | 44,06 | 43,69 | 44,06 | 0,78% | 919,00 |
| 16.12.2025 | 43,78 | 43,78 | 43,72 | 43,72 | 0,55% | 32,00 |
| 15.12.2025 | 43,19 | 43,50 | 43,19 | 43,48 | 1,02% | 600,00 |
| 12.12.2025 | 43,64 | 43,64 | 43,04 | 43,04 | -1,47% | 100,00 |
| 11.12.2025 | 43,40 | 43,68 | 43,35 | 43,68 | 0,62% | 152,00 |
| 10.12.2025 | 43,71 | 43,71 | 43,41 | 43,41 | -1,83% | 400,00 |
| 09.12.2025 | 43,73 | 44,22 | 43,73 | 44,22 | -0,27% | 153,00 |
| 08.12.2025 | 44,10 | 44,34 | 42,93 | 44,34 | 1,91% | 571,00 |
| 05.12.2025 | 43,50 | 43,56 | 43,45 | 43,51 | 1,19% | 236,00 |
| 04.12.2025 | 43,51 | 43,51 | 42,99 | 43,00 | -0,62% | 100,00 |
| 03.12.2025 | 43,27 | 43,27 | 43,27 | 43,27 | -0,44% | - |
| 02.12.2025 | 43,19 | 43,46 | 43,19 | 43,46 | 0,81% | 45,00 |
| 01.12.2025 | 43,11 | 43,11 | 43,11 | 43,11 | 0,28% | - |
| 28.11.2025 | 42,99 | 42,99 | 42,99 | 42,99 | 0,75% | - |
| 27.11.2025 | 42,67 | 42,67 | 42,67 | 42,67 | -0,77% | - |
| 26.11.2025 | 42,22 | 43,00 | 42,22 | 43,00 | 2,55% | 130,00 |
| 25.11.2025 | 41,93 | 41,93 | 41,93 | 41,93 | -0,62% | - |
| 24.11.2025 | 42,06 | 42,19 | 42,06 | 42,19 | 2,75% | 125,00 |
| 21.11.2025 | 41,06 | 41,06 | 41,06 | 41,06 | -0,87% | 43,00 |
| 20.11.2025 | 41,42 | 41,42 | 41,42 | 41,42 | 0,21% | - |
| 19.11.2025 | 41,16 | 41,54 | 40,71 | 41,34 | 2,62% | - |
| 18.11.2025 | 41,47 | 41,47 | 40,28 | 40,28 | -3,84% | 100,00 |
| 17.11.2025 | 41,48 | 41,89 | 41,48 | 41,89 | 1,01% | 100,00 |
| 14.11.2025 | 41,90 | 41,90 | 41,45 | 41,47 | -0,98% | 85,00 |
| 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 |