79,025€
-2,98%
Echtzeit-Aktienkurs Bilfinger SE
Bid:
Ask:
Aktienkurse zur Bilfinger SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 81,60 | 81,75 | 78,48 | 79,05 | -3,18% | 2.583,00 |
| 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 |
| 29.05.2025 | 79,40 | 79,90 | 77,55 | 77,70 | -1,02% | 606,00 |
| 28.05.2025 | 79,95 | 80,60 | 78,20 | 78,50 | -1,94% | 1.818,00 |
| 27.05.2025 | 80,30 | 80,40 | 79,35 | 80,05 | -0,19% | 1.613,00 |
| 26.05.2025 | 78,45 | 81,05 | 78,15 | 80,20 | 3,68% | 12.451,00 |
| 23.05.2025 | 76,95 | 78,55 | 75,85 | 77,35 | 0,65% | 3.012,00 |
| 22.05.2025 | 74,80 | 76,95 | 74,80 | 76,85 | 2,95% | 1.983,00 |
| 21.05.2025 | 74,75 | 76,15 | 74,35 | 74,65 | -0,27% | 1.312,00 |
| 20.05.2025 | 74,30 | 74,95 | 73,20 | 74,85 | 0,74% | 1.436,00 |
| 19.05.2025 | 72,95 | 75,10 | 72,70 | 74,30 | 1,78% | 2.009,00 |
| 16.05.2025 | 72,40 | 74,40 | 72,20 | 73,00 | 0,83% | 1.071,00 |
| 15.05.2025 | 71,55 | 73,30 | 70,35 | 72,40 | -2,10% | 1.372,00 |
| 14.05.2025 | 74,90 | 75,60 | 73,30 | 73,95 | -1,20% | 770,00 |
| 13.05.2025 | 75,15 | 76,20 | 74,05 | 74,85 | -0,40% | 1.677,00 |
| 12.05.2025 | 76,80 | 77,00 | 74,20 | 75,15 | -1,25% | 2.063,00 |
| 09.05.2025 | 75,75 | 76,70 | 75,75 | 76,10 | 0,73% | 816,00 |
| 08.05.2025 | 75,15 | 76,30 | 74,80 | 75,55 | 0,80% | 1.771,00 |
| 07.05.2025 | 76,35 | 76,35 | 74,60 | 74,95 | -1,38% | 803,00 |
| 06.05.2025 | 76,65 | 76,85 | 73,35 | 76,00 | -0,91% | 1.784,00 |
| 05.05.2025 | 76,45 | 76,95 | 75,50 | 76,70 | 0,92% | 15.823,00 |
| 02.05.2025 | 74,85 | 76,20 | 74,35 | 76,00 | 1,47% | 2.959,00 |
| 30.04.2025 | 74,05 | 74,90 | 73,45 | 74,90 | 1,08% | 11.822,00 |
| 29.04.2025 | 72,85 | 74,15 | 72,85 | 74,10 | 1,72% | 4.011,00 |
| 28.04.2025 | 73,00 | 73,10 | 72,40 | 72,85 | -0,14% | 11.145,00 |
| 25.04.2025 | 71,60 | 73,20 | 71,55 | 72,95 | 1,96% | 1.699,00 |
| 24.04.2025 | 71,45 | 71,60 | 70,40 | 71,55 | 0,07% | 2.004,00 |
| 23.04.2025 | 70,95 | 71,75 | 69,90 | 71,50 | 1,42% | 2.420,00 |
| 22.04.2025 | 69,45 | 70,55 | 69,40 | 70,50 | 1,08% | 1.824,00 |
| 17.04.2025 | 69,35 | 69,80 | 68,40 | 69,75 | 1,75% | 6.144,00 |
| 16.04.2025 | 68,30 | 69,40 | 67,80 | 68,55 | -0,80% | 3.431,00 |
| 15.04.2025 | 65,45 | 69,10 | 65,45 | 69,10 | 5,18% | 9.293,00 |
| 14.04.2025 | 63,45 | 65,70 | 63,25 | 65,70 | 4,12% | 1.658,00 |
| 11.04.2025 | 63,15 | 63,65 | 61,50 | 63,10 | 1,20% | 690,00 |
| 10.04.2025 | 66,45 | 67,85 | 60,85 | 62,35 | -2,58% | 3.735,00 |
| 09.04.2025 | 59,75 | 64,00 | 59,05 | 64,00 | 7,20% | 3.452,00 |
| 08.04.2025 | 61,35 | 62,80 | 59,50 | 59,70 | -0,50% | 4.732,00 |
| 07.04.2025 | 54,50 | 61,90 | 54,35 | 60,00 | 3,81% | 7.375,00 |
| 04.04.2025 | 67,00 | 67,10 | 57,80 | 57,80 | -13,60% | 8.565,00 |
| 03.04.2025 | 65,00 | 67,40 | 65,00 | 66,90 | 0,30% | 5.985,00 |
| 02.04.2025 | 67,10 | 67,10 | 65,50 | 66,70 | -0,15% | 1.866,00 |
| 01.04.2025 | 66,20 | 67,60 | 66,10 | 66,80 | 0,75% | 1.094,00 |
| 31.03.2025 | 66,60 | 66,70 | 65,00 | 66,30 | -1,19% | 5.893,00 |
| 28.03.2025 | 68,70 | 69,00 | 66,90 | 67,10 | -2,47% | 4.633,00 |
| 27.03.2025 | 68,60 | 69,60 | 68,40 | 68,80 | -0,15% | 720,00 |
| 26.03.2025 | 69,50 | 70,30 | 68,90 | 68,90 | 0,88% | 2.857,00 |
| 25.03.2025 | 68,30 | 68,30 | 68,30 | 68,30 | -0,58% | - |
| 24.03.2025 | 69,10 | 70,30 | 68,30 | 68,70 | -0,43% | 1.514,00 |
| 21.03.2025 | 68,40 | 69,40 | 67,50 | 69,00 | -0,43% | 5.860,00 |
| 20.03.2025 | 72,10 | 72,10 | 67,80 | 69,30 | -4,02% | 3.440,00 |
| 19.03.2025 | 73,90 | 74,50 | 71,20 | 72,20 | -1,63% | 5.053,00 |
| 18.03.2025 | 72,00 | 74,60 | 71,10 | 73,40 | 1,94% | 11.809,00 |
| 17.03.2025 | 72,80 | 74,90 | 70,30 | 72,00 | 0,42% | 9.832,00 |
| 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 | 3,12% | 9.068,00 |
| 11.03.2025 | 66,20 | 67,30 | 65,90 | 67,30 | 3,54% | 3.007,00 |
| 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 |