66,500€
-0,45%
Echtzeit-Aktienkurs Bilfinger SE
Bid:
Ask:
Aktienkurse zur Bilfinger SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 67,05 | 67,25 | 65,30 | 66,60 | -0,75% | 3.540,00 |
| 01.04.2025 | 66,15 | 67,75 | 66,15 | 67,10 | 1,36% | 5.814,00 |
| 31.03.2025 | 66,85 | 67,00 | 64,90 | 66,20 | -1,56% | 13.743,00 |
| 28.03.2025 | 68,75 | 69,30 | 66,95 | 67,25 | -2,39% | 10.487,00 |
| 27.03.2025 | 68,65 | 69,70 | 68,25 | 68,90 | -0,22% | 2.543,00 |
| 26.03.2025 | 69,55 | 70,40 | 68,95 | 69,05 | -0,72% | 6.844,00 |
| 25.03.2025 | 69,05 | 69,70 | 68,00 | 69,55 | 1,09% | 11.550,00 |
| 24.03.2025 | 69,10 | 70,30 | 68,25 | 68,80 | -0,36% | 5.078,00 |
| 21.03.2025 | 68,70 | 70,00 | 67,25 | 69,05 | -0,43% | 9.585,00 |
| 20.03.2025 | 72,15 | 72,40 | 67,80 | 69,35 | -4,01% | 7.684,00 |
| 19.03.2025 | 74,05 | 74,40 | 70,80 | 72,25 | -2,30% | 11.602,00 |
| 18.03.2025 | 72,05 | 74,80 | 71,10 | 73,95 | 2,07% | 18.001,00 |
| 17.03.2025 | 72,70 | 407,40 | 70,25 | 72,45 | 1,05% | 16.199,00 |
| 15.03.2025 | 67,00 | 72,60 | 67,00 | 71,70 | 6,38% | 18.849,00 |
| 14.03.2025 | 67,40 | 67,40 | 67,40 | 67,40 | 0,75% | - |
| 13.03.2025 | 67,50 | 68,20 | 66,20 | 66,90 | -3,60% | 5.580,00 |
| 12.03.2025 | 67,30 | 69,90 | 67,30 | 69,40 | 6,77% | 9.068,00 |
| 10.03.2025 | 68,30 | 71,00 | 64,20 | 65,00 | -4,13% | 17.817,00 |
| 07.03.2025 | 71,50 | 71,50 | 64,80 | 67,80 | -5,31% | 11.739,00 |
| 06.03.2025 | 72,80 | 74,10 | 70,50 | 71,60 | -0,83% | 14.169,00 |
| 05.03.2025 | 67,00 | 73,80 | 65,40 | 72,20 | 12,81% | 37.934,00 |
| 04.03.2025 | 58,60 | 65,70 | 58,30 | 64,00 | 8,11% | 12.842,00 |
| 03.03.2025 | 55,90 | 59,40 | 55,90 | 59,20 | 6,67% | 11.673,00 |
| 28.02.2025 | 55,80 | 56,10 | 55,20 | 55,50 | -0,89% | 3.147,00 |
| 27.02.2025 | 56,80 | 56,80 | 55,90 | 56,00 | -1,06% | 1.199,00 |
| 26.02.2025 | 56,00 | 57,00 | 56,00 | 56,60 | 1,98% | 2.618,00 |
| 25.02.2025 | 55,50 | 55,50 | 55,50 | 55,50 | 0,36% | - |
| 24.02.2025 | 54,40 | 56,30 | 54,40 | 55,30 | 3,17% | 4.040,00 |
| 21.02.2025 | 53,50 | 54,40 | 53,50 | 53,60 | -0,74% | 834,00 |
| 20.02.2025 | 54,70 | 55,30 | 53,80 | 54,00 | -1,10% | 2.388,00 |
| 19.02.2025 | 55,90 | 56,50 | 54,10 | 54,60 | -2,50% | 4.389,00 |
| 18.02.2025 | 54,80 | 56,30 | 54,70 | 56,00 | 2,38% | 2.551,00 |
| 17.02.2025 | 53,60 | 55,20 | 52,90 | 54,70 | 1,86% | 3.958,00 |
| 14.02.2025 | 51,80 | 53,90 | 51,70 | 53,70 | 3,87% | 6.296,00 |
| 13.02.2025 | 50,90 | 52,40 | 50,00 | 51,70 | 1,77% | 5.230,00 |
| 12.02.2025 | 50,20 | 50,80 | 49,65 | 50,80 | 1,40% | 4.149,00 |
| 11.02.2025 | 49,35 | 50,20 | 49,35 | 50,10 | 1,42% | 922,00 |
| 10.02.2025 | 49,05 | 49,55 | 49,00 | 49,40 | 0,92% | 518,00 |
| 07.02.2025 | 49,20 | 49,30 | 48,90 | 48,95 | -0,41% | 995,00 |
| 06.02.2025 | 48,50 | 49,50 | 48,45 | 49,15 | 1,76% | 486,00 |
| 05.02.2025 | 48,45 | 48,45 | 48,00 | 48,30 | -0,62% | 524,00 |
| 04.02.2025 | 48,95 | 48,95 | 48,45 | 48,60 | -0,41% | 759,00 |
| 03.02.2025 | 49,15 | 49,15 | 48,25 | 48,80 | -1,81% | 700,00 |
| 31.01.2025 | 49,10 | 49,95 | 49,05 | 49,70 | 1,64% | 3.170,00 |
| 30.01.2025 | 47,70 | 49,15 | 47,70 | 48,90 | 2,19% | 322,00 |
| 29.01.2025 | 48,65 | 48,70 | 47,80 | 47,85 | -1,54% | 1.190,00 |
| 28.01.2025 | 48,35 | 48,65 | 48,25 | 48,60 | 1,14% | 1.189,00 |
| 27.01.2025 | 48,05 | 48,05 | 48,05 | 48,05 | -0,72% | - |
| 24.01.2025 | 49,40 | 49,55 | 48,05 | 48,40 | -1,22% | 1.125,00 |
| 23.01.2025 | 47,90 | 49,20 | 47,70 | 49,00 | 2,51% | 2.390,00 |
| 22.01.2025 | 47,20 | 47,90 | 47,15 | 47,80 | 1,38% | 172,00 |
| 21.01.2025 | 46,60 | 47,25 | 46,60 | 47,15 | 0,86% | 2.566,00 |
| 20.01.2025 | 46,35 | 47,15 | 46,35 | 46,75 | 1,30% | 363,00 |
| 17.01.2025 | 46,00 | 46,65 | 46,00 | 46,15 | 0,65% | 1.219,00 |
| 16.01.2025 | 45,75 | 46,15 | 45,40 | 45,85 | 0,44% | 515,00 |
| 15.01.2025 | 44,80 | 45,80 | 44,80 | 45,65 | 2,13% | 1.300,00 |
| 14.01.2025 | 44,85 | 45,00 | 44,55 | 44,70 | -0,22% | 1.394,00 |
| 13.01.2025 | 46,00 | 46,00 | 44,60 | 44,80 | -2,50% | 270,00 |
| 10.01.2025 | 46,20 | 46,65 | 45,75 | 45,95 | -0,65% | 330,00 |
| 09.01.2025 | 45,45 | 46,25 | 45,15 | 46,25 | 1,31% | 2.601,00 |
| 08.01.2025 | 45,85 | 46,00 | 45,15 | 45,65 | -0,33% | 1.155,00 |
| 07.01.2025 | 46,55 | 46,80 | 45,75 | 45,80 | -2,24% | 786,00 |
| 06.01.2025 | 46,15 | 46,85 | 45,80 | 46,85 | 2,18% | 603,00 |
| 03.01.2025 | 46,20 | 46,20 | 45,55 | 45,85 | -0,86% | 1.013,00 |
| 02.01.2025 | 46,45 | 46,45 | 45,65 | 46,25 | 0,00% | 4.330,00 |
| 30.12.2024 | 45,95 | 46,30 | 45,65 | 46,25 | 0,54% | 360,00 |
| 27.12.2024 | 46,45 | 46,75 | 45,95 | 46,00 | -1,18% | 412,00 |
| 23.12.2024 | 46,35 | 46,65 | 45,95 | 46,55 | 0,98% | 2.406,00 |
| 21.12.2024 | 46,15 | 46,55 | 45,75 | 46,10 | 1,10% | 2.150,00 |
| 20.12.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -1,51% | - |
| 19.12.2024 | 45,10 | 46,40 | 45,10 | 46,30 | 1,42% | 830,00 |
| 18.12.2024 | 46,20 | 46,80 | 45,65 | 45,65 | -2,04% | 1.504,00 |
| 17.12.2024 | 46,30 | 46,80 | 46,15 | 46,60 | -0,43% | 840,00 |
| 16.12.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -1,27% | - |
| 13.12.2024 | 47,15 | 47,50 | 47,05 | 47,40 | 0,64% | 8.287,00 |
| 12.12.2024 | 47,80 | 48,05 | 46,75 | 47,10 | -1,26% | 3.397,00 |
| 11.12.2024 | 45,85 | 48,00 | 45,85 | 47,70 | 4,49% | 2.767,00 |
| 10.12.2024 | 45,20 | 45,95 | 45,05 | 45,65 | 1,00% | 917,00 |
| 09.12.2024 | 44,85 | 45,80 | 44,85 | 45,20 | 1,01% | 5.975,00 |
| 06.12.2024 | 44,65 | 44,90 | 44,35 | 44,75 | 0,22% | 7.574,00 |
| 05.12.2024 | 44,80 | 44,85 | 44,55 | 44,65 | -0,33% | 545,00 |
| 04.12.2024 | 44,45 | 44,95 | 44,40 | 44,80 | 1,01% | 1.481,00 |
| 03.12.2024 | 43,85 | 44,80 | 43,80 | 44,35 | 1,14% | 1.804,00 |
| 02.12.2024 | 43,50 | 43,90 | 43,40 | 43,85 | 1,74% | 960,00 |
| 29.11.2024 | 43,15 | 43,65 | 42,90 | 43,10 | 0,00% | 699,00 |
| 28.11.2024 | 42,50 | 43,35 | 42,45 | 43,10 | 1,65% | 712,00 |
| 27.11.2024 | 43,35 | 43,45 | 42,25 | 42,40 | -2,64% | 4.621,00 |
| 26.11.2024 | 44,20 | 44,30 | 43,20 | 43,55 | -1,69% | 820,00 |
| 25.11.2024 | 44,35 | 44,60 | 43,85 | 44,30 | 0,11% | 3.076,00 |
| 22.11.2024 | 44,85 | 45,05 | 43,90 | 44,25 | -1,34% | 1.380,00 |
| 21.11.2024 | 44,60 | 45,10 | 43,90 | 44,85 | 0,90% | 340,00 |
| 20.11.2024 | 44,35 | 45,35 | 44,30 | 44,45 | 0,34% | 2.834,00 |
| 19.11.2024 | 45,30 | 45,60 | 44,15 | 44,30 | -1,88% | 886,00 |
| 18.11.2024 | 45,15 | 45,50 | 44,45 | 45,15 | 0,89% | 1.628,00 |
| 15.11.2024 | 46,10 | 46,10 | 44,65 | 44,75 | -2,82% | 2.026,00 |
| 14.11.2024 | 45,45 | 46,20 | 44,50 | 46,05 | 1,99% | 3.266,00 |
| 13.11.2024 | 44,95 | 45,55 | 44,75 | 45,15 | 0,22% | 2.446,00 |
| 12.11.2024 | 46,20 | 46,30 | 45,05 | 45,05 | -2,70% | 3.424,00 |
| 11.11.2024 | 45,65 | 46,70 | 45,65 | 46,30 | 2,21% | 3.523,00 |
| 08.11.2024 | 45,45 | 45,85 | 45,10 | 45,30 | -0,22% | 1.549,00 |