102,950€
-3,33%
Echtzeit-Aktienkurs Bilfinger SE
Bid:
Ask:
Aktienkurse zur Bilfinger SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 107,90 | 109,30 | 102,80 | 102,95 | -3,65% | 3.610,00 |
| 05.03.2026 | 108,30 | 111,30 | 106,55 | 106,85 | -2,11% | 6.281,00 |
| 04.03.2026 | 107,55 | 109,80 | 105,60 | 109,15 | -0,77% | 5.606,00 |
| 03.03.2026 | 114,80 | 114,80 | 108,20 | 110,00 | -4,97% | 14.787,00 |
| 02.03.2026 | 111,60 | 117,60 | 110,40 | 115,75 | -2,28% | 4.457,00 |
| 27.02.2026 | 120,60 | 122,60 | 118,20 | 118,45 | -2,15% | 5.217,00 |
| 26.02.2026 | 121,85 | 122,10 | 118,90 | 121,05 | -1,06% | 4.338,00 |
| 25.02.2026 | 119,90 | 122,50 | 119,55 | 122,35 | 1,92% | 8.158,00 |
| 24.02.2026 | 120,70 | 121,30 | 118,70 | 120,05 | -0,17% | 6.640,00 |
| 23.02.2026 | 118,95 | 123,50 | 118,95 | 120,25 | -0,95% | 3.403,00 |
| 20.02.2026 | 123,10 | 123,80 | 121,20 | 121,40 | -1,18% | 3.848,00 |
| 19.02.2026 | 123,30 | 123,80 | 121,50 | 122,85 | -0,04% | 1.409,00 |
| 18.02.2026 | 120,95 | 124,10 | 120,70 | 122,90 | 1,70% | 5.811,00 |
| 17.02.2026 | 121,95 | 121,95 | 119,20 | 120,85 | -1,10% | 1.830,00 |
| 16.02.2026 | 119,60 | 122,45 | 119,55 | 122,20 | 1,71% | 10.819,00 |
| 13.02.2026 | 117,70 | 120,50 | 116,90 | 120,15 | 2,34% | 8.589,00 |
| 12.02.2026 | 125,15 | 125,70 | 115,65 | 117,40 | -6,34% | 4.715,00 |
| 11.02.2026 | 126,05 | 126,70 | 122,30 | 125,35 | -0,56% | 2.086,00 |
| 10.02.2026 | 128,55 | 129,20 | 124,60 | 126,05 | -2,02% | 4.375,00 |
| 09.02.2026 | 122,60 | 129,30 | 122,55 | 128,65 | 4,93% | 5.056,00 |
| 06.02.2026 | 119,50 | 122,90 | 119,30 | 122,60 | 2,77% | 4.442,00 |
| 05.02.2026 | 121,10 | 123,10 | 119,15 | 119,30 | -1,57% | 2.243,00 |
| 04.02.2026 | 122,95 | 124,60 | 120,60 | 121,20 | -1,30% | 1.561,00 |
| 03.02.2026 | 121,05 | 123,70 | 120,90 | 122,80 | 1,66% | 4.696,00 |
| 02.02.2026 | 116,65 | 121,40 | 113,80 | 120,80 | 2,50% | 12.251,00 |
| 30.01.2026 | 122,30 | 122,70 | 117,40 | 117,85 | -3,60% | 5.588,00 |
| 29.01.2026 | 122,15 | 122,90 | 120,60 | 122,25 | -0,08% | 1.963,00 |
| 28.01.2026 | 120,70 | 124,10 | 119,80 | 122,35 | 1,58% | 1.811,00 |
| 27.01.2026 | 119,65 | 122,10 | 119,60 | 120,45 | 0,79% | 5.241,00 |
| 26.01.2026 | 121,70 | 121,70 | 118,70 | 119,50 | -1,48% | 5.707,00 |
| 23.01.2026 | 121,45 | 122,70 | 119,80 | 121,30 | 0,17% | 4.312,00 |
| 22.01.2026 | 117,60 | 122,10 | 115,50 | 121,10 | 3,86% | 15.569,00 |
| 21.01.2026 | 112,60 | 117,65 | 111,60 | 116,60 | 3,46% | 5.013,00 |
| 20.01.2026 | 113,80 | 115,00 | 111,30 | 112,70 | -1,62% | 9.021,00 |
| 19.01.2026 | 112,00 | 116,40 | 110,05 | 114,55 | -2,51% | 5.866,00 |
| 16.01.2026 | 116,45 | 118,70 | 115,80 | 117,50 | 0,26% | 4.511,00 |
| 15.01.2026 | 117,05 | 118,15 | 116,00 | 117,20 | 0,56% | 4.705,00 |
| 14.01.2026 | 116,20 | 119,40 | 115,80 | 116,55 | 0,30% | 4.451,00 |
| 13.01.2026 | 116,25 | 116,60 | 114,30 | 116,20 | 0,09% | 4.641,00 |
| 12.01.2026 | 114,70 | 116,35 | 114,00 | 116,10 | 1,22% | 6.572,00 |
| 09.01.2026 | 115,30 | 115,40 | 112,80 | 114,70 | -0,52% | 5.264,00 |
| 08.01.2026 | 114,05 | 115,55 | 113,55 | 115,30 | 0,74% | 4.221,00 |
| 07.01.2026 | 112,15 | 115,30 | 111,90 | 114,45 | 1,19% | 4.098,00 |
| 06.01.2026 | 114,95 | 114,95 | 111,75 | 113,10 | -0,96% | 3.796,00 |
| 05.01.2026 | 110,65 | 114,80 | 110,40 | 114,20 | 3,63% | 6.369,00 |
| 02.01.2026 | 107,55 | 110,55 | 107,15 | 110,20 | 2,61% | 19.459,00 |
| 30.12.2025 | 106,30 | 107,60 | 106,00 | 107,40 | 1,03% | 6.720,00 |
| 29.12.2025 | 108,55 | 108,70 | 105,70 | 106,30 | -1,48% | 3.737,00 |
| 23.12.2025 | 108,90 | 109,35 | 107,30 | 107,90 | -0,83% | 12.590,00 |
| 22.12.2025 | 107,70 | 108,90 | 107,30 | 108,80 | 0,65% | 5.792,00 |
| 19.12.2025 | 108,00 | 109,80 | 107,45 | 108,10 | 0,19% | 3.157,00 |
| 18.12.2025 | 104,60 | 108,20 | 103,85 | 107,90 | 3,11% | 4.611,00 |
| 17.12.2025 | 109,80 | 110,00 | 103,90 | 104,65 | -4,43% | 5.051,00 |
| 16.12.2025 | 108,80 | 110,10 | 108,40 | 109,50 | 0,55% | 4.149,00 |
| 15.12.2025 | 106,85 | 109,40 | 106,30 | 108,90 | 2,06% | 5.511,00 |
| 12.12.2025 | 108,20 | 109,30 | 105,90 | 106,70 | -0,70% | 4.035,00 |
| 11.12.2025 | 105,10 | 107,65 | 104,70 | 107,45 | 1,94% | 3.534,00 |
| 10.12.2025 | 102,50 | 105,60 | 102,50 | 105,40 | 2,63% | 3.436,00 |
| 09.12.2025 | 105,00 | 105,20 | 102,65 | 102,70 | -2,00% | 9.984,00 |
| 08.12.2025 | 101,30 | 106,10 | 101,15 | 104,80 | 4,17% | 6.086,00 |
| 05.12.2025 | 101,20 | 102,10 | 100,10 | 100,60 | -0,40% | 6.042,00 |
| 04.12.2025 | 102,05 | 103,30 | 100,60 | 101,00 | -0,69% | 3.448,00 |
| 03.12.2025 | 102,05 | 104,30 | 101,30 | 101,70 | -0,10% | 3.338,00 |
| 02.12.2025 | 100,30 | 105,00 | 100,25 | 101,80 | 2,78% | 8.190,00 |
| 01.12.2025 | 102,00 | 102,05 | 97,40 | 99,05 | -2,12% | 2.632,00 |
| 28.11.2025 | 98,88 | 102,30 | 98,70 | 101,20 | 2,35% | 7.747,00 |
| 27.11.2025 | 97,43 | 99,35 | 97,13 | 98,88 | 1,46% | 3.803,00 |
| 26.11.2025 | 97,65 | 98,73 | 96,65 | 97,45 | 0,18% | 3.811,00 |
| 25.11.2025 | 95,15 | 97,33 | 93,95 | 97,28 | 2,23% | 2.903,00 |
| 24.11.2025 | 92,75 | 95,40 | 91,60 | 95,15 | 2,62% | 3.654,00 |
| 21.11.2025 | 92,80 | 93,80 | 91,20 | 92,73 | -0,56% | 2.419,00 |
| 20.11.2025 | 96,55 | 97,70 | 93,20 | 93,25 | -3,02% | 4.910,00 |
| 19.11.2025 | 96,03 | 97,05 | 94,65 | 96,15 | 0,16% | 5.610,00 |
| 18.11.2025 | 97,28 | 98,80 | 95,45 | 96,00 | -1,64% | 4.806,00 |
| 17.11.2025 | 96,63 | 100,80 | 96,10 | 97,60 | 0,49% | 4.332,00 |
| 14.11.2025 | 99,18 | 99,20 | 93,90 | 97,13 | -1,75% | 5.549,00 |
| 13.11.2025 | 90,85 | 101,90 | 90,70 | 98,85 | 9,05% | 7.486,00 |
| 12.11.2025 | 89,98 | 91,40 | 89,93 | 90,65 | 1,00% | 4.006,00 |
| 11.11.2025 | 92,10 | 92,23 | 89,40 | 89,75 | -2,55% | 8.435,00 |
| 10.11.2025 | 90,88 | 92,60 | 90,83 | 92,10 | 1,82% | 3.110,00 |
| 07.11.2025 | 91,03 | 91,55 | 89,15 | 90,45 | -0,69% | 3.185,00 |
| 06.11.2025 | 93,18 | 93,30 | 90,65 | 91,08 | -2,28% | 3.758,00 |
| 05.11.2025 | 93,43 | 93,65 | 92,45 | 93,20 | -0,32% | 1.300,00 |
| 04.11.2025 | 92,63 | 94,05 | 89,80 | 93,50 | 0,32% | 2.645,00 |
| 03.11.2025 | 94,20 | 95,15 | 91,85 | 93,20 | -0,80% | 6.540,00 |
| 31.10.2025 | 95,53 | 95,90 | 93,38 | 93,95 | -1,73% | 9.255,00 |
| 30.10.2025 | 96,63 | 97,40 | 95,55 | 95,60 | -0,93% | 1.858,00 |
| 29.10.2025 | 97,93 | 98,35 | 95,80 | 96,50 | -1,43% | 6.454,00 |
| 28.10.2025 | 99,13 | 99,13 | 95,90 | 97,90 | -1,66% | 4.027,00 |
| 27.10.2025 | 97,98 | 100,30 | 97,53 | 99,55 | 1,89% | 7.959,00 |
| 24.10.2025 | 95,33 | 97,75 | 94,75 | 97,70 | 2,57% | 4.147,00 |
| 23.10.2025 | 95,38 | 96,40 | 93,95 | 95,25 | -0,10% | 1.704,00 |
| 22.10.2025 | 95,93 | 97,35 | 94,38 | 95,35 | -0,63% | 4.166,00 |
| 21.10.2025 | 96,70 | 97,48 | 95,80 | 95,95 | -0,98% | 12.631,00 |
| 20.10.2025 | 94,38 | 98,25 | 94,38 | 96,90 | 2,59% | 5.020,00 |
| 17.10.2025 | 97,75 | 97,80 | 93,35 | 94,45 | -4,01% | 4.543,00 |
| 16.10.2025 | 99,03 | 99,30 | 96,90 | 98,40 | -0,25% | 2.448,00 |
| 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 |