85,850€
-3,70%
Echtzeit-Aktienkurs BILFINGER SE O.N.
Bid:
Ask:
Aktienkurse zur BILFINGER SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 88,55 | 89,00 | 84,65 | 85,85 | -3,84% | 13.468,00 |
| 14.05.2026 | 92,28 | 92,50 | 89,25 | 89,28 | -3,20% | 4.913,00 |
| 13.05.2026 | 97,60 | 98,38 | 86,75 | 92,23 | -5,99% | 14.163,00 |
| 12.05.2026 | 100,80 | 101,05 | 97,28 | 98,10 | -3,78% | 5.071,00 |
| 11.05.2026 | 100,05 | 102,15 | 98,35 | 101,95 | 2,10% | 3.567,00 |
| 08.05.2026 | 101,10 | 102,20 | 99,78 | 99,85 | -1,14% | 3.935,00 |
| 07.05.2026 | 105,55 | 106,00 | 101,00 | 101,00 | -3,86% | 2.173,00 |
| 06.05.2026 | 101,25 | 106,35 | 101,25 | 105,05 | 4,06% | 6.778,00 |
| 05.05.2026 | 97,53 | 101,40 | 97,45 | 100,95 | 3,67% | 2.277,00 |
| 04.05.2026 | 98,33 | 99,20 | 96,83 | 97,38 | -0,59% | 5.327,00 |
| 30.04.2026 | 96,18 | 99,05 | 95,85 | 97,95 | 1,37% | 2.816,00 |
| 29.04.2026 | 97,65 | 98,30 | 96,55 | 96,63 | -0,51% | 3.120,00 |
| 28.04.2026 | 98,53 | 99,53 | 97,05 | 97,13 | -1,50% | 4.193,00 |
| 27.04.2026 | 99,48 | 99,60 | 98,20 | 98,60 | -1,15% | 6.068,00 |
| 24.04.2026 | 101,45 | 101,55 | 97,60 | 99,75 | -1,87% | 4.079,00 |
| 23.04.2026 | 105,20 | 105,35 | 100,50 | 101,65 | -4,69% | 13.587,00 |
| 22.04.2026 | 106,65 | 108,40 | 105,05 | 106,65 | 0,99% | 4.396,00 |
| 21.04.2026 | 109,00 | 109,45 | 105,40 | 105,60 | -2,81% | 9.010,00 |
| 20.04.2026 | 108,40 | 109,30 | 106,80 | 108,65 | -2,56% | 2.740,00 |
| 17.04.2026 | 108,00 | 112,30 | 106,40 | 111,50 | 3,29% | 1.969,00 |
| 16.04.2026 | 108,80 | 109,40 | 107,20 | 107,95 | -0,64% | 9.937,00 |
| 15.04.2026 | 112,15 | 112,70 | 107,80 | 108,65 | -3,25% | 9.338,00 |
| 14.04.2026 | 110,95 | 114,20 | 109,35 | 112,30 | 1,91% | 5.542,00 |
| 13.04.2026 | 107,25 | 110,20 | 106,15 | 110,20 | -0,23% | 6.188,00 |
| 10.04.2026 | 110,25 | 112,25 | 108,50 | 110,45 | 1,24% | 7.941,00 |
| 09.04.2026 | 110,35 | 110,70 | 108,30 | 109,10 | -1,58% | 3.540,00 |
| 08.04.2026 | 108,65 | 112,00 | 107,30 | 110,85 | 7,21% | 6.997,00 |
| 07.04.2026 | 102,15 | 104,20 | 101,75 | 103,40 | 1,37% | 2.317,00 |
| 02.04.2026 | 101,00 | 103,10 | 99,65 | 102,00 | -0,92% | 7.084,00 |
| 01.04.2026 | 100,50 | 103,70 | 100,25 | 102,95 | 3,75% | 7.653,00 |
| 31.03.2026 | 97,40 | 99,45 | 96,53 | 99,23 | 2,61% | 2.698,00 |
| 30.03.2026 | 97,35 | 98,05 | 96,05 | 96,70 | -0,62% | 30.098,00 |
| 27.03.2026 | 100,40 | 100,50 | 97,13 | 97,30 | -2,85% | 1.924,00 |
| 26.03.2026 | 101,30 | 101,35 | 98,90 | 100,15 | -1,86% | 4.868,00 |
| 25.03.2026 | 101,90 | 103,80 | 101,25 | 102,05 | 1,44% | 2.072,00 |
| 24.03.2026 | 101,35 | 101,95 | 98,30 | 100,60 | -1,52% | 4.381,00 |
| 23.03.2026 | 92,70 | 103,20 | 90,40 | 102,15 | 7,47% | 7.962,00 |
| 20.03.2026 | 98,48 | 100,30 | 95,03 | 95,05 | -3,48% | 3.220,00 |
| 19.03.2026 | 99,98 | 100,50 | 96,33 | 98,48 | -1,87% | 2.852,00 |
| 18.03.2026 | 103,00 | 104,70 | 100,05 | 100,35 | -1,28% | 5.536,00 |
| 17.03.2026 | 99,85 | 102,15 | 98,15 | 101,65 | 1,35% | 8.974,00 |
| 16.03.2026 | 99,75 | 101,00 | 98,05 | 100,30 | 1,21% | 4.833,00 |
| 13.03.2026 | 101,65 | 101,70 | 98,75 | 99,10 | -2,65% | 10.510,00 |
| 12.03.2026 | 105,50 | 107,00 | 101,30 | 101,80 | -4,37% | 3.652,00 |
| 11.03.2026 | 108,70 | 108,90 | 105,70 | 106,45 | -2,52% | 6.079,00 |
| 10.03.2026 | 104,85 | 109,80 | 104,20 | 109,20 | 5,56% | 9.783,00 |
| 09.03.2026 | 99,10 | 103,90 | 96,93 | 103,45 | 0,49% | 14.736,00 |
| 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 |