Echtzeit-Aktienkurs Bilfinger SE
Bid:
Ask:
Aktienkurse zur Bilfinger SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2021 | 28,82 | 28,82 | 28,82 | 28,82 | 0,00% | - |
| 10.12.2021 | 28,82 | 28,82 | 28,82 | 28,82 | 0,00% | - |
| 09.12.2021 | 28,82 | 28,82 | 28,82 | 28,82 | 0,00% | - |
| 08.12.2021 | 28,82 | 28,82 | 28,82 | 28,82 | 1,09% | - |
| 29.11.2021 | 28,51 | 28,51 | 28,51 | 28,51 | -3,01% | - |
| 22.11.2021 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 18.11.2021 | 29,40 | 29,40 | 29,40 | 29,40 | -6,04% | - |
| 17.11.2021 | 31,29 | 31,29 | 31,29 | 31,29 | -3,69% | - |
| 11.11.2021 | 32,49 | 32,49 | 32,37 | 32,49 | -0,31% | - |
| 08.11.2021 | 32,59 | 32,59 | 32,59 | 32,59 | -0,73% | - |
| 05.11.2021 | 32,83 | 32,83 | 32,83 | 32,83 | 6,56% | - |
| 02.11.2021 | 30,81 | 30,81 | 30,81 | 30,81 | 4,42% | - |
| 29.10.2021 | 29,50 | 29,50 | 29,50 | 29,50 | 0,00% | - |
| 28.10.2021 | 29,50 | 29,50 | 29,50 | 29,50 | -5,05% | - |
| 27.10.2021 | 29,50 | 31,07 | 29,21 | 31,07 | 5,32% | - |
| 26.10.2021 | 29,50 | 29,50 | 29,50 | 29,50 | 1,79% | - |
| 25.10.2021 | 28,98 | 28,98 | 28,98 | 28,98 | -2,59% | - |
| 22.10.2021 | 29,75 | 29,75 | 29,75 | 29,75 | -4,40% | - |
| 21.10.2021 | 31,09 | 31,13 | 31,08 | 31,12 | 4,61% | - |
| 20.10.2021 | 29,75 | 29,75 | 29,75 | 29,75 | 0,00% | - |
| 15.10.2021 | 29,75 | 29,75 | 29,75 | 29,75 | 0,00% | - |
| 14.10.2021 | 28,22 | 29,75 | 28,22 | 29,75 | 3,05% | - |
| 13.10.2021 | 28,88 | 28,88 | 28,83 | 28,87 | -1,67% | - |
| 11.10.2021 | 29,36 | 29,36 | 29,36 | 29,36 | -0,14% | - |
| 08.10.2021 | 29,40 | 29,46 | 29,32 | 29,40 | inf% | - |
| 06.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 07.09.2021 | 30,05 | 30,05 | 30,05 | 30,05 | 4,63% | - |
| 30.08.2021 | 28,72 | 28,72 | 28,72 | 28,72 | 0,17% | - |
| 26.08.2021 | 28,67 | 28,67 | 28,67 | 28,67 | -0,45% | - |
| 25.08.2021 | 28,80 | 28,80 | 28,67 | 28,80 | 2,67% | - |
| 18.08.2021 | 28,67 | 28,67 | 28,05 | 28,05 | -7,03% | - |
| 10.08.2021 | 27,19 | 30,17 | 27,19 | 30,17 | 17,71% | - |
| 09.08.2021 | 25,63 | 25,63 | 25,63 | 25,63 | 0,00% | - |
| 05.08.2021 | 25,89 | 25,89 | 25,63 | 25,63 | 1,10% | - |
| 30.07.2021 | 25,35 | 25,35 | 25,35 | 25,35 | 0,00% | - |
| 29.07.2021 | 25,35 | 25,35 | 25,35 | 25,35 | 1,54% | - |
| 23.07.2021 | 24,27 | 24,97 | 24,27 | 24,97 | 2,88% | - |
| 16.07.2021 | 24,27 | 24,27 | 24,27 | 24,27 | inf% | - |
| 15.07.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 14.07.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 21.06.2021 | 28,85 | 28,85 | 28,85 | 28,85 | 0,00% | - |
| 18.06.2021 | 29,07 | 29,07 | 28,85 | 28,85 | -0,76% | - |
| 17.06.2021 | 29,07 | 29,07 | 29,07 | 29,07 | 0,00% | - |
| 16.06.2021 | 29,07 | 29,07 | 29,07 | 29,07 | 0,00% | - |
| 14.06.2021 | 29,07 | 29,07 | 29,07 | 29,07 | 0,00% | - |
| 11.06.2021 | 29,07 | 29,07 | 26,21 | 29,07 | 0,00% | - |
| 10.06.2021 | 29,07 | 29,07 | 29,07 | 29,07 | 0,00% | - |
| 08.06.2021 | 29,07 | 29,07 | 29,07 | 29,07 | 0,00% | - |
| 04.06.2021 | 29,07 | 29,07 | 29,07 | 29,07 | 0,00% | - |
| 03.06.2021 | 29,07 | 29,07 | 29,07 | 29,07 | 0,00% | - |
| 02.06.2021 | 29,07 | 29,07 | 29,07 | 29,07 | 0,00% | - |
| 01.06.2021 | 29,07 | 29,07 | 29,07 | 29,07 | 0,00% | - |
| 28.05.2021 | 29,07 | 29,07 | 29,07 | 29,07 | -1,79% | - |
| 27.05.2021 | 29,31 | 29,60 | 29,07 | 29,60 | 11,05% | - |
| 26.05.2021 | 26,61 | 26,69 | 26,56 | 26,66 | inf% | - |
| 25.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 21.05.2021 | 29,07 | 29,07 | 29,07 | 29,07 | 0,00% | - |
| 20.05.2021 | 29,07 | 29,07 | 29,07 | 29,07 | 0,00% | - |
| 19.05.2021 | 32,00 | 32,00 | 29,07 | 29,07 | 0,00% | - |
| 17.05.2021 | 29,07 | 29,07 | 29,00 | 29,07 | -0,45% | - |
| 13.05.2021 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 12.05.2021 | 29,40 | 29,40 | 29,40 | 29,40 | 9,62% | - |
| 11.05.2021 | 30,38 | 30,38 | 26,77 | 26,82 | -6,91% | - |
| 07.05.2021 | 29,33 | 30,39 | 28,76 | 28,81 | 1,23% | - |
| 06.05.2021 | 28,46 | 28,46 | 28,46 | 28,46 | -5,86% | - |
| 04.05.2021 | 0,00 | 30,28 | 0,00 | 30,23 | -3,45% | - |
| 03.05.2021 | 31,27 | 31,31 | 31,27 | 31,31 | 1,00% | - |
| 28.04.2021 | 30,92 | 31,01 | 30,92 | 31,00 | 0,45% | - |
| 27.04.2021 | 29,46 | 30,86 | 29,46 | 30,86 | 5,87% | - |
| 26.04.2021 | 29,15 | 29,16 | 29,13 | 29,15 | 3,52% | - |
| 23.04.2021 | 28,12 | 28,16 | 28,12 | 28,16 | 0,93% | - |
| 22.04.2021 | 29,27 | 29,27 | 27,88 | 27,90 | -5,50% | - |
| 20.04.2021 | 29,96 | 29,96 | 29,49 | 29,53 | -11,02% | - |
| 13.04.2021 | 0,00 | 33,18 | 0,00 | 33,18 | inf% | - |
| 06.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 31.03.2021 | 31,91 | 31,91 | 31,91 | 31,91 | 23,16% | - |
| 30.03.2021 | 25,91 | 25,91 | 25,91 | 25,91 | 0,00% | - |
| 25.03.2021 | 25,91 | 25,91 | 25,91 | 25,91 | -17,54% | - |
| 23.03.2021 | 31,42 | 31,42 | 31,42 | 31,42 | 21,27% | - |
| 22.03.2021 | 25,91 | 25,91 | 25,91 | 25,91 | 0,00% | - |
| 18.03.2021 | 25,91 | 25,91 | 25,91 | 25,91 | 0,00% | - |
| 17.03.2021 | 26,12 | 32,10 | 25,91 | 25,91 | -0,80% | - |
| 11.03.2021 | 26,12 | 26,12 | 26,12 | 26,12 | -18,81% | - |
| 10.03.2021 | 31,75 | 32,17 | 31,58 | 32,17 | 1,43% | - |
| 09.03.2021 | 30,73 | 31,73 | 30,73 | 31,72 | 26,83% | - |
| 08.03.2021 | 24,98 | 30,11 | 24,98 | 25,01 | -16,25% | - |
| 04.03.2021 | 19,91 | 30,05 | 19,91 | 29,86 | -0,55% | - |
| 03.03.2021 | 30,49 | 30,49 | 30,00 | 30,02 | -2,10% | - |
| 02.03.2021 | 30,67 | 30,67 | 30,67 | 30,67 | 4,62% | - |
| 26.02.2021 | 29,33 | 29,33 | 29,31 | 29,31 | 18,33% | - |
| 25.02.2021 | 25,08 | 29,80 | 24,77 | 24,77 | -18,10% | - |
| 24.02.2021 | 29,85 | 30,25 | 29,85 | 30,25 | 1,32% | - |
| 23.02.2021 | 25,17 | 30,30 | 24,87 | 29,85 | -1,60% | - |
| 22.02.2021 | 30,09 | 30,35 | 29,83 | 30,34 | 0,66% | - |
| 19.02.2021 | 30,15 | 30,15 | 30,06 | 30,14 | 0,10% | - |
| 18.02.2021 | 30,38 | 30,63 | 30,11 | 30,11 | 20,08% | - |
| 17.02.2021 | 25,07 | 25,07 | 25,07 | 25,07 | -18,81% | - |
| 16.02.2021 | 25,71 | 31,18 | 25,71 | 30,88 | -1,06% | - |
| 15.02.2021 | 25,71 | 31,21 | 25,71 | 31,21 | 20,71% | - |
| 12.02.2021 | 31,81 | 31,81 | 25,86 | 25,86 | -17,89% | - |