98,050€
-0,61%
Echtzeit-Aktienkurs Bilfinger SE
Bid:
Ask:
Aktienkurse zur Bilfinger SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 99,03 | 99,30 | 96,90 | 98,45 | -0,20% | 727,00 |
| 15.10.2025 | 103,10 | 103,15 | 98,40 | 98,65 | -4,22% | 5.605,00 |
| 14.10.2025 | 102,75 | 103,25 | 100,30 | 103,00 | 0,00% | 3.039,00 |
| 13.10.2025 | 101,50 | 103,25 | 101,15 | 103,00 | 2,69% | 5.577,00 |
| 10.10.2025 | 104,45 | 104,85 | 100,00 | 100,30 | -3,74% | 6.411,00 |
| 09.10.2025 | 99,78 | 104,50 | 99,65 | 104,20 | 4,57% | 4.808,00 |
| 08.10.2025 | 99,60 | 100,55 | 98,65 | 99,65 | 0,15% | 6.107,00 |
| 07.10.2025 | 94,05 | 99,90 | 93,55 | 99,50 | 6,02% | 3.063,00 |
| 06.10.2025 | 94,45 | 95,20 | 93,35 | 93,85 | -0,66% | 4.394,00 |
| 03.10.2025 | 95,93 | 96,65 | 93,75 | 94,48 | -1,33% | 1.450,00 |
| 02.10.2025 | 93,20 | 96,25 | 92,90 | 95,75 | 2,85% | 7.262,00 |
| 01.10.2025 | 93,40 | 93,90 | 91,10 | 93,10 | -0,45% | 1.194,00 |
| 30.09.2025 | 92,63 | 93,80 | 92,10 | 93,53 | 1,00% | 4.264,00 |
| 29.09.2025 | 93,78 | 94,65 | 91,65 | 92,60 | -1,02% | 6.453,00 |
| 26.09.2025 | 92,33 | 93,90 | 92,33 | 93,55 | 1,46% | 2.980,00 |
| 25.09.2025 | 95,28 | 95,40 | 91,10 | 92,20 | -3,20% | 1.142,00 |
| 24.09.2025 | 97,08 | 97,80 | 94,30 | 95,25 | -1,50% | 3.264,00 |
| 23.09.2025 | 96,85 | 97,68 | 95,40 | 96,70 | -0,13% | 3.858,00 |
| 22.09.2025 | 96,33 | 97,23 | 96,15 | 96,83 | 0,44% | 4.276,00 |
| 19.09.2025 | 95,10 | 96,60 | 94,35 | 96,40 | 1,42% | 10.795,00 |
| 18.09.2025 | 94,20 | 97,33 | 93,20 | 95,05 | 1,12% | 4.043,00 |
| 17.09.2025 | 93,73 | 94,95 | 93,30 | 94,00 | 0,37% | 1.788,00 |
| 16.09.2025 | 95,40 | 95,58 | 93,03 | 93,65 | -1,63% | 6.521,00 |
| 15.09.2025 | 93,63 | 95,78 | 93,10 | 95,20 | 1,82% | 13.061,00 |
| 12.09.2025 | 91,18 | 94,15 | 90,70 | 93,50 | 2,58% | 2.546,00 |
| 11.09.2025 | 90,63 | 91,90 | 90,38 | 91,15 | 0,61% | 6.285,00 |
| 10.09.2025 | 92,08 | 92,68 | 90,53 | 90,60 | -1,41% | 5.027,00 |
| 09.09.2025 | 91,88 | 93,30 | 90,65 | 91,90 | -0,05% | 5.393,00 |
| 08.09.2025 | 91,58 | 93,45 | 91,45 | 91,95 | 0,66% | 440,00 |
| 05.09.2025 | 89,70 | 92,75 | 89,60 | 91,35 | 2,04% | 7.694,00 |
| 04.09.2025 | 89,88 | 89,95 | 88,35 | 89,53 | -0,42% | 3.504,00 |
| 03.09.2025 | 86,35 | 90,30 | 86,35 | 89,90 | 3,87% | 3.715,00 |
| 02.09.2025 | 87,48 | 88,00 | 84,90 | 86,55 | -1,31% | 6.817,00 |
| 01.09.2025 | 88,38 | 89,30 | 87,65 | 87,70 | -1,07% | 7.104,00 |
| 29.08.2025 | 88,33 | 89,90 | 87,35 | 88,65 | -0,14% | 22.990,00 |
| 28.08.2025 | 91,03 | 91,45 | 88,65 | 88,78 | -2,58% | 11.419,00 |
| 27.08.2025 | 92,20 | 92,28 | 90,00 | 91,13 | -1,00% | 1.216,00 |
| 26.08.2025 | 91,85 | 92,28 | 89,80 | 92,05 | -0,08% | 1.581,00 |
| 25.08.2025 | 90,88 | 92,55 | 90,65 | 92,13 | 1,26% | 3.816,00 |
| 22.08.2025 | 91,40 | 91,65 | 90,55 | 90,98 | -0,38% | 3.495,00 |
| 21.08.2025 | 91,40 | 91,65 | 90,70 | 91,33 | -0,22% | 2.050,00 |
| 20.08.2025 | 92,78 | 92,80 | 91,10 | 91,53 | -1,53% | 3.422,00 |
| 19.08.2025 | 93,58 | 94,85 | 92,03 | 92,95 | -0,77% | 6.066,00 |
| 18.08.2025 | 92,30 | 93,80 | 91,40 | 93,68 | 1,79% | 8.840,00 |
| 15.08.2025 | 95,75 | 96,08 | 90,15 | 92,03 | -3,66% | 3.955,00 |
| 14.08.2025 | 94,38 | 97,13 | 89,75 | 95,53 | 0,95% | 1.979,00 |
| 13.08.2025 | 97,78 | 97,90 | 93,03 | 94,63 | -3,22% | 8.769,00 |
| 12.08.2025 | 95,45 | 97,95 | 95,25 | 97,78 | 2,73% | 4.640,00 |
| 11.08.2025 | 95,23 | 95,68 | 93,25 | 95,18 | -0,18% | 15.281,00 |
| 08.08.2025 | 95,25 | 96,70 | 95,10 | 95,35 | 0,03% | 8.385,00 |
| 07.08.2025 | 94,68 | 95,80 | 94,20 | 95,33 | 1,01% | 6.189,00 |
| 06.08.2025 | 93,30 | 94,65 | 91,90 | 94,38 | 1,59% | 8.611,00 |
| 05.08.2025 | 92,78 | 93,90 | 92,45 | 92,90 | -0,30% | 2.013,00 |
| 04.08.2025 | 91,55 | 93,25 | 91,15 | 93,18 | 2,73% | 14.800,00 |
| 01.08.2025 | 94,33 | 94,55 | 89,25 | 90,70 | -4,30% | 11.937,00 |
| 31.07.2025 | 95,23 | 96,95 | 94,35 | 94,78 | -0,32% | 18.140,00 |
| 30.07.2025 | 94,63 | 95,45 | 93,95 | 95,08 | 0,64% | 1.696,00 |
| 29.07.2025 | 91,43 | 94,65 | 91,28 | 94,48 | 3,53% | 6.080,00 |
| 28.07.2025 | 93,23 | 93,95 | 91,03 | 91,25 | -1,27% | 2.247,00 |
| 25.07.2025 | 91,60 | 93,05 | 89,85 | 92,43 | -0,78% | 7.349,00 |
| 24.07.2025 | 93,80 | 93,93 | 92,40 | 93,15 | -0,77% | 17.408,00 |
| 23.07.2025 | 92,43 | 93,88 | 91,60 | 93,88 | 2,48% | 6.076,00 |
| 22.07.2025 | 95,08 | 95,13 | 90,70 | 91,60 | -3,93% | 6.548,00 |
| 21.07.2025 | 95,23 | 97,30 | 94,80 | 95,35 | 0,32% | 6.007,00 |
| 18.07.2025 | 95,85 | 96,65 | 94,70 | 95,05 | -0,73% | 6.460,00 |
| 17.07.2025 | 94,40 | 96,15 | 94,38 | 95,75 | 1,59% | 5.092,00 |
| 16.07.2025 | 94,20 | 95,30 | 93,53 | 94,25 | 0,00% | 7.617,00 |
| 15.07.2025 | 92,65 | 94,80 | 92,30 | 94,25 | 1,67% | 4.617,00 |
| 14.07.2025 | 91,83 | 92,95 | 91,38 | 92,70 | -0,46% | 5.797,00 |
| 11.07.2025 | 92,40 | 93,65 | 91,63 | 93,13 | 0,16% | 4.256,00 |
| 10.07.2025 | 93,38 | 94,10 | 92,15 | 92,98 | -0,75% | 4.775,00 |
| 09.07.2025 | 93,03 | 94,55 | 92,40 | 93,68 | 0,83% | 6.092,00 |
| 08.07.2025 | 90,88 | 93,50 | 90,53 | 92,90 | 2,51% | 16.323,00 |
| 07.07.2025 | 84,35 | 91,45 | 84,28 | 90,63 | 8,21% | 11.313,00 |
| 04.07.2025 | 81,08 | 83,93 | 80,90 | 83,75 | 2,82% | 7.758,00 |
| 03.07.2025 | 78,60 | 81,60 | 78,38 | 81,45 | 3,72% | 4.372,00 |
| 02.07.2025 | 79,15 | 79,25 | 77,55 | 78,53 | -0,73% | 4.139,00 |
| 01.07.2025 | 81,60 | 81,75 | 78,48 | 79,10 | -3,12% | 3.460,00 |
| 30.06.2025 | 79,88 | 81,68 | 79,88 | 81,65 | 2,48% | 4.171,00 |
| 27.06.2025 | 78,68 | 80,00 | 77,55 | 79,68 | 1,21% | 4.817,00 |
| 26.06.2025 | 78,98 | 79,45 | 77,80 | 78,73 | -0,13% | 22.544,00 |
| 25.06.2025 | 78,03 | 79,05 | 77,55 | 78,83 | 0,99% | 5.720,00 |
| 24.06.2025 | 77,03 | 78,50 | 75,85 | 78,05 | 2,33% | 6.345,00 |
| 23.06.2025 | 74,80 | 76,40 | 74,50 | 76,28 | 1,97% | 10.696,00 |
| 20.06.2025 | 74,25 | 75,80 | 74,20 | 74,80 | 1,84% | 4.668,00 |
| 19.06.2025 | 75,08 | 75,35 | 73,35 | 73,45 | -2,33% | 26.096,00 |
| 18.06.2025 | 74,23 | 75,48 | 74,23 | 75,20 | 1,35% | 5.369,00 |
| 17.06.2025 | 74,88 | 75,65 | 73,50 | 74,20 | -0,90% | 4.540,00 |
| 16.06.2025 | 74,73 | 75,90 | 74,68 | 74,88 | -0,10% | 10.727,00 |
| 13.06.2025 | 72,90 | 75,30 | 71,90 | 74,95 | -0,66% | 11.933,00 |
| 12.06.2025 | 76,55 | 77,30 | 75,38 | 75,45 | -1,57% | 10.790,00 |
| 11.06.2025 | 75,63 | 77,05 | 75,63 | 76,65 | 1,39% | 9.196,00 |
| 10.06.2025 | 78,53 | 79,05 | 75,50 | 75,60 | -4,06% | 3.757,00 |
| 09.06.2025 | 79,28 | 79,43 | 77,85 | 78,80 | -0,72% | 11.765,00 |
| 06.06.2025 | 79,60 | 79,78 | 78,50 | 79,38 | 0,13% | 4.706,00 |
| 05.06.2025 | 78,58 | 80,15 | 78,55 | 79,28 | 0,83% | 10.231,00 |
| 04.06.2025 | 79,88 | 79,93 | 77,90 | 78,63 | -1,41% | 3.703,00 |
| 03.06.2025 | 78,68 | 79,85 | 77,95 | 79,75 | 1,08% | 5.015,00 |
| 02.06.2025 | 78,20 | 78,90 | 77,25 | 78,90 | 0,83% | 8.468,00 |
| 30.05.2025 | 77,83 | 79,25 | 77,50 | 78,25 | 0,71% | 4.040,00 |