46,100€
-0,43%
Echtzeit-Aktienkurs Bilfinger SE
Bid:
Ask:
Aktienkurse zur Bilfinger SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 46,10 | 46,60 | 45,70 | 46,23 | -0,38% | 5.325,00 |
| 19.12.2024 | 45,20 | 46,50 | 45,15 | 46,40 | 1,59% | 10.140,00 |
| 18.12.2024 | 46,63 | 46,90 | 45,65 | 45,68 | -2,19% | 10.600,00 |
| 17.12.2024 | 46,28 | 46,85 | 46,15 | 46,70 | 0,65% | 6.015,00 |
| 16.12.2024 | 47,30 | 47,43 | 45,88 | 46,40 | -1,75% | 8.243,00 |
| 13.12.2024 | 47,15 | 47,50 | 47,05 | 47,23 | 0,37% | 16.765,00 |
| 12.12.2024 | 47,73 | 48,10 | 46,70 | 47,05 | -1,41% | 9.638,00 |
| 11.12.2024 | 46,13 | 48,35 | 45,85 | 47,73 | 4,15% | 8.890,00 |
| 10.12.2024 | 45,10 | 46,25 | 44,95 | 45,83 | 1,16% | 4.495,00 |
| 09.12.2024 | 44,73 | 45,63 | 44,73 | 45,30 | 1,12% | 17.210,00 |
| 06.12.2024 | 44,63 | 45,00 | 44,35 | 44,80 | 0,22% | 20.146,00 |
| 05.12.2024 | 44,85 | 44,85 | 44,58 | 44,70 | -0,39% | 2.985,00 |
| 04.12.2024 | 44,50 | 44,98 | 44,43 | 44,88 | 1,13% | 8.572,00 |
| 03.12.2024 | 43,78 | 44,68 | 43,78 | 44,38 | 1,02% | 11.782,00 |
| 02.12.2024 | 43,43 | 43,93 | 43,40 | 43,93 | 1,56% | 9.480,00 |
| 29.11.2024 | 43,08 | 43,65 | 42,90 | 43,25 | 0,06% | 2.391,00 |
| 28.11.2024 | 42,53 | 43,35 | 42,45 | 43,23 | 1,95% | 5.181,00 |
| 27.11.2024 | 43,45 | 43,55 | 42,35 | 42,40 | -2,70% | 14.593,00 |
| 26.11.2024 | 44,28 | 44,45 | 43,20 | 43,58 | -1,86% | 7.020,00 |
| 25.11.2024 | 44,43 | 44,63 | 43,73 | 44,40 | 0,11% | 14.506,00 |
| 22.11.2024 | 44,90 | 45,10 | 43,85 | 44,35 | -1,22% | 8.755,00 |
| 21.11.2024 | 44,58 | 45,05 | 43,90 | 44,90 | 0,67% | 2.182,00 |
| 20.11.2024 | 44,60 | 45,55 | 44,35 | 44,60 | 0,56% | 6.293,00 |
| 19.11.2024 | 45,38 | 45,80 | 44,10 | 44,35 | -2,10% | 4.066,00 |
| 18.11.2024 | 44,88 | 45,60 | 44,43 | 45,30 | 1,00% | 9.402,00 |
| 15.11.2024 | 46,13 | 46,25 | 44,70 | 44,85 | -2,71% | 3.468,00 |
| 14.11.2024 | 44,95 | 46,25 | 44,08 | 46,10 | 2,16% | 6.068,00 |
| 13.11.2024 | 44,95 | 45,60 | 44,75 | 45,13 | 0,17% | 7.062,00 |
| 12.11.2024 | 46,25 | 46,75 | 45,05 | 45,05 | -2,75% | 7.768,00 |
| 11.11.2024 | 45,53 | 46,80 | 45,53 | 46,33 | 2,15% | 7.626,00 |
| 08.11.2024 | 45,65 | 46,00 | 45,03 | 45,35 | -0,44% | 6.018,00 |
| 07.11.2024 | 44,68 | 45,65 | 44,63 | 45,55 | 1,90% | 9.980,00 |
| 06.11.2024 | 44,53 | 45,40 | 44,43 | 44,70 | 0,62% | 5.705,00 |
| 05.11.2024 | 43,98 | 45,13 | 43,55 | 44,43 | 1,60% | 13.895,00 |
| 04.11.2024 | 44,45 | 45,00 | 43,13 | 43,73 | -1,46% | 9.442,00 |
| 01.11.2024 | 44,18 | 44,65 | 44,10 | 44,38 | 0,40% | 2.718,00 |
| 31.10.2024 | 44,48 | 44,55 | 43,83 | 44,20 | -0,90% | 9.681,00 |
| 30.10.2024 | 44,60 | 45,30 | 44,50 | 44,60 | -0,22% | 30.662,00 |
| 29.10.2024 | 44,93 | 45,05 | 44,50 | 44,70 | -0,33% | 5.918,00 |
| 28.10.2024 | 44,45 | 44,95 | 43,90 | 44,85 | 1,07% | 8.866,00 |
| 25.10.2024 | 44,50 | 45,30 | 43,75 | 44,38 | -0,67% | 7.929,00 |
| 24.10.2024 | 49,58 | 49,70 | 41,75 | 44,68 | -9,97% | 17.134,00 |
| 23.10.2024 | 50,25 | 50,30 | 49,53 | 49,63 | -1,15% | 2.050,00 |
| 22.10.2024 | 50,60 | 50,75 | 49,55 | 50,20 | -0,89% | 5.446,00 |
| 21.10.2024 | 50,65 | 51,00 | 50,00 | 50,65 | -0,20% | 4.450,00 |
| 18.10.2024 | 50,95 | 51,30 | 50,50 | 50,75 | -0,49% | 8.155,00 |
| 17.10.2024 | 50,60 | 51,20 | 50,50 | 51,00 | 0,49% | 5.960,00 |
| 16.10.2024 | 50,40 | 50,75 | 50,10 | 50,75 | 0,89% | 7.398,00 |
| 15.10.2024 | 50,10 | 50,90 | 50,10 | 50,30 | 0,20% | 6.292,00 |
| 14.10.2024 | 50,45 | 50,55 | 49,50 | 50,20 | -0,59% | 3.927,00 |
| 11.10.2024 | 50,05 | 50,80 | 50,03 | 50,50 | 1,10% | 11.680,00 |
| 10.10.2024 | 50,03 | 50,40 | 49,80 | 49,95 | -0,60% | 1.715,00 |
| 09.10.2024 | 49,38 | 50,35 | 49,00 | 50,25 | 1,72% | 4.927,00 |
| 08.10.2024 | 49,03 | 49,45 | 48,83 | 49,40 | 0,36% | - |
| 07.10.2024 | 50,10 | 50,20 | 48,38 | 49,23 | -1,75% | 5.588,00 |
| 04.10.2024 | 48,88 | 50,40 | 48,88 | 50,10 | 2,40% | 8.548,00 |
| 03.10.2024 | 49,13 | 49,40 | 48,55 | 48,93 | -0,81% | 5.203,00 |
| 02.10.2024 | 48,78 | 49,75 | 48,58 | 49,33 | 1,34% | 5.785,00 |
| 01.10.2024 | 48,48 | 49,25 | 48,45 | 48,68 | 0,26% | 5.230,00 |
| 30.09.2024 | 48,08 | 48,70 | 47,90 | 48,55 | 0,99% | 12.026,00 |
| 27.09.2024 | 48,30 | 48,43 | 47,70 | 48,08 | -0,57% | 3.980,00 |
| 26.09.2024 | 47,88 | 48,80 | 47,65 | 48,35 | 1,68% | 2.055,00 |
| 25.09.2024 | 46,90 | 48,03 | 45,93 | 47,55 | 0,74% | 8.816,00 |
| 24.09.2024 | 47,95 | 48,05 | 47,05 | 47,20 | -1,20% | 4.123,00 |
| 23.09.2024 | 47,00 | 48,28 | 46,45 | 47,78 | 1,87% | 10.369,00 |
| 20.09.2024 | 46,95 | 47,35 | 46,55 | 46,90 | -0,64% | 2.379,00 |
| 19.09.2024 | 46,33 | 47,38 | 46,00 | 47,20 | 2,22% | 18.860,00 |
| 18.09.2024 | 45,83 | 46,58 | 45,65 | 46,18 | 0,93% | 4.170,00 |
| 17.09.2024 | 45,75 | 46,15 | 45,65 | 45,75 | -0,11% | 300,00 |
| 16.09.2024 | 45,93 | 46,05 | 45,63 | 45,80 | -0,22% | 10.238,00 |
| 13.09.2024 | 46,08 | 46,18 | 45,25 | 45,90 | -0,65% | 5.530,00 |
| 12.09.2024 | 46,23 | 46,45 | 45,30 | 46,20 | 0,22% | 3.386,00 |
| 11.09.2024 | 45,98 | 46,25 | 45,30 | 46,10 | -0,49% | 6.760,00 |
| 10.09.2024 | 45,78 | 46,33 | 45,15 | 46,33 | 1,31% | 16.510,00 |
| 09.09.2024 | 45,03 | 45,90 | 45,00 | 45,73 | 1,67% | 8.980,00 |
| 06.09.2024 | 45,85 | 46,05 | 44,78 | 44,98 | -1,80% | 8.324,00 |
| 05.09.2024 | 46,48 | 47,48 | 45,75 | 45,80 | -1,61% | 12.705,00 |
| 04.09.2024 | 45,73 | 46,55 | 45,40 | 46,55 | 1,31% | 4.858,00 |
| 03.09.2024 | 47,18 | 47,35 | 45,85 | 45,95 | -2,70% | 6.405,00 |
| 02.09.2024 | 47,30 | 47,45 | 46,55 | 47,23 | -0,16% | 2.418,00 |
| 30.08.2024 | 47,95 | 48,10 | 47,25 | 47,30 | -1,36% | 9.146,00 |
| 29.08.2024 | 47,55 | 48,13 | 47,50 | 47,95 | 0,95% | 8.356,00 |
| 28.08.2024 | 47,93 | 48,50 | 47,43 | 47,50 | -1,04% | 6.000,00 |
| 27.08.2024 | 48,05 | 48,05 | 47,63 | 48,00 | 0,16% | 2.530,00 |
| 26.08.2024 | 47,28 | 48,00 | 46,90 | 47,93 | 1,16% | 14.460,00 |
| 23.08.2024 | 47,70 | 48,00 | 47,25 | 47,38 | -0,37% | 8.187,00 |
| 22.08.2024 | 48,18 | 48,48 | 47,35 | 47,55 | -1,76% | 8.476,00 |
| 21.08.2024 | 48,55 | 49,00 | 48,15 | 48,40 | -0,15% | 2.000,00 |
| 20.08.2024 | 49,95 | 49,95 | 48,20 | 48,48 | -2,66% | 2.518,00 |
| 19.08.2024 | 49,48 | 50,30 | 49,10 | 49,80 | 0,40% | 7.296,00 |
| 16.08.2024 | 49,85 | 49,95 | 49,15 | 49,60 | -0,10% | 1.962,00 |
| 15.08.2024 | 48,60 | 49,90 | 48,60 | 49,65 | 1,95% | 7.098,00 |
| 14.08.2024 | 49,03 | 49,18 | 46,85 | 48,70 | -0,66% | 7.393,00 |
| 13.08.2024 | 48,35 | 51,35 | 48,35 | 49,03 | 1,61% | 5.389,00 |
| 12.08.2024 | 48,05 | 48,40 | 47,58 | 48,25 | 0,47% | 6.900,00 |
| 09.08.2024 | 47,48 | 48,10 | 47,20 | 48,03 | 1,21% | 2.450,00 |
| 08.08.2024 | 48,23 | 49,13 | 47,20 | 47,45 | -1,45% | 3.713,00 |
| 07.08.2024 | 48,70 | 48,70 | 48,05 | 48,15 | -0,67% | 8.842,00 |
| 06.08.2024 | 47,48 | 48,70 | 47,00 | 48,48 | 3,03% | 8.141,00 |
| 05.08.2024 | 47,65 | 47,85 | 45,15 | 47,05 | -3,39% | 16.891,00 |