50,570€
-4,37%
Echtzeit-Aktienkurs BOUYGUES SA INH. EO 1
Bid:
Ask:
Aktienkurse zur BOUYGUES SA INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 47,81 | 50,80 | 47,81 | 50,80 | -3,93% | 160,00 |
| 06.05.2026 | 51,14 | 52,88 | 51,14 | 52,88 | 6,29% | 36,00 |
| 05.05.2026 | 49,75 | 49,75 | 49,75 | 49,75 | -0,82% | - |
| 04.05.2026 | 50,16 | 50,16 | 50,16 | 50,16 | 2,33% | - |
| 30.04.2026 | 49,02 | 49,02 | 49,02 | 49,02 | -0,67% | 100,00 |
| 29.04.2026 | 49,60 | 49,60 | 49,35 | 49,35 | -0,50% | 20,00 |
| 28.04.2026 | 49,60 | 49,60 | 49,60 | 49,60 | -3,69% | - |
| 27.04.2026 | 52,02 | 52,02 | 51,50 | 51,50 | -1,23% | 45,00 |
| 24.04.2026 | 52,04 | 52,14 | 52,02 | 52,14 | 0,62% | 160,00 |
| 23.04.2026 | 51,82 | 51,82 | 51,82 | 51,82 | -1,37% | - |
| 22.04.2026 | 52,54 | 52,54 | 52,54 | 52,54 | -0,42% | 70,00 |
| 21.04.2026 | 52,76 | 52,76 | 52,76 | 52,76 | 2,45% | - |
| 20.04.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 0,08% | - |
| 17.04.2026 | 51,46 | 51,46 | 51,46 | 51,46 | -0,50% | - |
| 16.04.2026 | 51,72 | 51,72 | 51,72 | 51,72 | -1,15% | - |
| 15.04.2026 | 52,32 | 52,32 | 52,32 | 52,32 | 0,23% | - |
| 14.04.2026 | 52,20 | 52,20 | 52,20 | 52,20 | 0,19% | - |
| 13.04.2026 | 52,10 | 52,10 | 52,10 | 52,10 | -1,44% | - |
| 10.04.2026 | 52,50 | 52,86 | 52,50 | 52,86 | 1,15% | 2,00 |
| 09.04.2026 | 52,26 | 52,26 | 52,26 | 52,26 | 0,50% | - |
| 08.04.2026 | 51,94 | 52,00 | 51,94 | 52,00 | 2,81% | 40,00 |
| 07.04.2026 | 50,58 | 50,58 | 50,58 | 50,58 | 2,00% | - |
| 02.04.2026 | 49,91 | 49,91 | 49,59 | 49,59 | -1,92% | 20,00 |
| 01.04.2026 | 50,56 | 50,56 | 50,56 | 50,56 | 3,52% | - |
| 31.03.2026 | 48,84 | 48,84 | 48,84 | 48,84 | -0,61% | - |
| 30.03.2026 | 49,14 | 49,14 | 49,14 | 49,14 | -0,08% | - |
| 27.03.2026 | 49,18 | 49,18 | 49,18 | 49,18 | -0,63% | - |
| 26.03.2026 | 49,37 | 49,49 | 49,37 | 49,49 | -0,92% | 1.000,00 |
| 25.03.2026 | 50,12 | 50,12 | 49,95 | 49,95 | 1,81% | 90,00 |
| 24.03.2026 | 49,43 | 49,43 | 49,06 | 49,06 | 3,15% | - |
| 23.03.2026 | 47,56 | 47,56 | 47,56 | 47,56 | -4,46% | - |
| 20.03.2026 | 49,54 | 50,18 | 49,54 | 49,78 | -0,64% | 170,00 |
| 19.03.2026 | 49,81 | 50,10 | 49,32 | 50,10 | -0,99% | 33,00 |
| 18.03.2026 | 50,62 | 50,62 | 50,60 | 50,60 | 0,00% | 600,00 |
| 17.03.2026 | 50,02 | 50,60 | 50,02 | 50,60 | 0,48% | 195,00 |
| 16.03.2026 | 50,28 | 50,36 | 50,10 | 50,36 | 1,12% | 195,00 |
| 13.03.2026 | 49,80 | 49,80 | 49,80 | 49,80 | 0,42% | - |
| 12.03.2026 | 49,59 | 49,59 | 49,59 | 49,59 | 1,41% | - |
| 11.03.2026 | 48,90 | 48,90 | 48,90 | 48,90 | -1,01% | - |
| 10.03.2026 | 49,40 | 49,40 | 49,40 | 49,40 | 4,57% | 50,00 |
| 09.03.2026 | 47,24 | 47,24 | 47,24 | 47,24 | -2,88% | 150,00 |
| 06.03.2026 | 49,00 | 49,24 | 48,50 | 48,64 | -2,15% | 982,00 |
| 05.03.2026 | 50,22 | 50,22 | 49,71 | 49,71 | -2,07% | 45,00 |
| 04.03.2026 | 50,80 | 50,80 | 50,76 | 50,76 | -0,86% | 2,00 |
| 03.03.2026 | 51,20 | 51,20 | 51,20 | 51,20 | -0,43% | - |
| 02.03.2026 | 49,62 | 51,42 | 49,62 | 51,42 | -2,98% | 312,00 |
| 27.02.2026 | 52,12 | 53,00 | 52,12 | 53,00 | 0,15% | 738,00 |
| 26.02.2026 | 50,50 | 52,92 | 50,50 | 52,92 | 3,00% | 1.580,00 |
| 25.02.2026 | 51,38 | 51,38 | 51,38 | 51,38 | -0,35% | 15,00 |
| 24.02.2026 | 51,42 | 51,56 | 51,42 | 51,56 | 0,70% | 300,00 |
| 23.02.2026 | 51,32 | 51,50 | 51,20 | 51,20 | -0,08% | 2.019,00 |
| 20.02.2026 | 51,24 | 51,24 | 51,24 | 51,24 | 1,30% | - |
| 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 |