81,800€
-0,55%
Echtzeit-Aktienkurs Bilfinger SE
Bid:
Ask:
Aktienkurse zur Bilfinger SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.09.2026 | 82,18 | 82,70 | 81,80 | 81,80 | -0,76% | 9.360,00 |
| 04.09.2026 | 81,75 | 82,95 | 81,35 | 82,43 | 0,89% | 5.152,00 |
| 03.09.2026 | 80,75 | 82,40 | 80,20 | 81,70 | 1,15% | 4.819,00 |
| 02.09.2026 | 81,10 | 81,65 | 80,35 | 80,78 | -0,37% | 3.377,00 |
| 01.09.2026 | 83,68 | 83,78 | 80,28 | 81,08 | -3,08% | 5.713,00 |
| 31.08.2026 | 84,78 | 84,95 | 83,35 | 83,65 | -1,30% | 5.238,00 |
| 28.08.2026 | 84,73 | 86,20 | 84,25 | 84,75 | 0,21% | 7.158,00 |
| 27.08.2026 | 83,00 | 84,60 | 82,00 | 84,58 | 5,55% | 10.394,00 |
| 26.08.2026 | 77,00 | 80,20 | 76,40 | 80,13 | 4,40% | 7.082,00 |
| 25.08.2026 | 74,15 | 77,05 | 74,08 | 76,75 | 3,54% | 3.535,00 |
| 24.08.2026 | 75,00 | 75,25 | 73,73 | 74,13 | -1,56% | 10.243,00 |
| 21.08.2026 | 74,70 | 76,70 | 74,30 | 75,30 | 0,80% | 8.163,00 |
| 20.08.2026 | 74,65 | 75,05 | 74,28 | 74,70 | 0,00% | 8.010,00 |
| 19.08.2026 | 75,30 | 75,43 | 73,95 | 74,70 | -0,90% | 10.505,00 |
| 18.08.2026 | 76,33 | 76,68 | 75,15 | 75,38 | -0,30% | 6.770,00 |
| 17.08.2026 | 77,20 | 77,60 | 75,53 | 75,60 | -1,91% | 8.407,00 |
| 14.08.2026 | 77,60 | 78,93 | 77,03 | 77,08 | -0,36% | 2.960,00 |
| 13.08.2026 | 76,43 | 78,15 | 75,55 | 77,35 | 1,41% | 6.635,00 |
| 12.08.2026 | 81,43 | 82,03 | 72,80 | 76,28 | -5,98% | 23.377,00 |
| 11.08.2026 | 79,75 | 81,35 | 78,70 | 81,13 | 1,69% | 11.355,00 |
| 10.08.2026 | 81,53 | 81,75 | 78,75 | 79,78 | -1,72% | 5.280,00 |
| 07.08.2026 | 81,48 | 82,45 | 80,83 | 81,18 | -0,58% | 3.770,00 |
| 06.08.2026 | 82,13 | 82,55 | 81,30 | 81,65 | -0,58% | 13.862,00 |
| 05.08.2026 | 82,68 | 83,60 | 81,65 | 82,13 | -0,39% | 6.749,00 |
| 04.08.2026 | 82,75 | 83,50 | 81,50 | 82,45 | -0,09% | 1.510,00 |
| 03.08.2026 | 83,35 | 84,20 | 81,85 | 82,53 | 0,03% | 3.893,00 |
| 31.07.2026 | 82,38 | 83,20 | 81,68 | 82,50 | 0,76% | 5.750,00 |
| 30.07.2026 | 80,70 | 82,45 | 80,70 | 81,88 | 0,74% | 2.872,00 |
| 29.07.2026 | 82,08 | 82,70 | 80,95 | 81,28 | -1,22% | 17.065,00 |
| 28.07.2026 | 83,25 | 84,35 | 81,53 | 82,28 | -1,70% | 3.945,00 |
| 27.07.2026 | 82,58 | 84,25 | 82,35 | 83,70 | 1,86% | 5.017,00 |
| 24.07.2026 | 85,35 | 86,90 | 81,58 | 82,18 | -3,69% | 6.401,00 |
| 23.07.2026 | 86,75 | 87,80 | 84,90 | 85,33 | -1,95% | 12.796,00 |
| 22.07.2026 | 85,95 | 87,18 | 85,20 | 87,03 | 1,16% | 5.362,00 |
| 21.07.2026 | 83,98 | 86,25 | 83,70 | 86,03 | 2,81% | 2.070,00 |
| 20.07.2026 | 83,35 | 85,35 | 83,20 | 83,68 | 0,33% | 5.100,00 |
| 17.07.2026 | 83,23 | 83,65 | 82,15 | 83,40 | -0,33% | 4.696,00 |
| 16.07.2026 | 85,23 | 85,45 | 83,15 | 83,68 | -2,08% | 2.428,00 |
| 15.07.2026 | 82,83 | 85,60 | 82,45 | 85,45 | 3,17% | 1.902,00 |
| 14.07.2026 | 82,75 | 83,55 | 81,00 | 82,83 | -0,39% | 8.250,00 |
| 13.07.2026 | 81,63 | 83,60 | 81,63 | 83,15 | 0,36% | 3.312,00 |
| 10.07.2026 | 83,25 | 83,58 | 82,38 | 82,85 | -1,95% | 1.171,00 |
| 09.07.2026 | 83,25 | 84,83 | 82,95 | 84,50 | 1,93% | 1.810,00 |
| 08.07.2026 | 86,05 | 86,08 | 82,30 | 82,90 | -3,77% | 4.257,00 |
| 07.07.2026 | 85,53 | 87,48 | 85,43 | 86,15 | -0,38% | 13.242,00 |
| 06.07.2026 | 88,78 | 89,25 | 85,05 | 86,48 | -2,21% | 3.592,00 |
| 03.07.2026 | 83,73 | 88,93 | 83,65 | 88,43 | 5,65% | 9.280,00 |
| 02.07.2026 | 81,45 | 83,73 | 80,80 | 83,70 | 2,60% | 5.092,00 |
| 01.07.2026 | 80,45 | 82,15 | 79,68 | 81,58 | 1,37% | 1.817,00 |
| 30.06.2026 | 81,15 | 81,85 | 79,80 | 80,48 | -0,49% | 3.492,00 |
| 29.06.2026 | 82,55 | 82,80 | 79,88 | 80,88 | -1,28% | 5.340,00 |
| 26.06.2026 | 82,43 | 83,70 | 81,80 | 81,93 | -1,27% | 2.958,00 |
| 25.06.2026 | 83,30 | 84,30 | 82,70 | 82,98 | 0,15% | 2.750,00 |
| 24.06.2026 | 83,88 | 84,08 | 81,05 | 82,85 | -1,34% | 5.332,00 |
| 23.06.2026 | 84,00 | 84,30 | 82,90 | 83,98 | -0,50% | 4.080,00 |
| 22.06.2026 | 86,30 | 86,45 | 84,30 | 84,40 | -2,65% | 22.240,00 |
| 19.06.2026 | 85,98 | 86,90 | 85,53 | 86,70 | 0,29% | 1.660,00 |
| 18.06.2026 | 88,23 | 88,50 | 85,85 | 86,45 | -1,43% | 6.528,00 |
| 17.06.2026 | 84,78 | 88,28 | 84,75 | 87,70 | 3,48% | 4.207,00 |
| 16.06.2026 | 85,53 | 86,75 | 84,45 | 84,75 | -0,47% | 8.546,00 |
| 15.06.2026 | 81,43 | 85,93 | 81,43 | 85,15 | 7,01% | 16.308,00 |
| 12.06.2026 | 79,23 | 80,93 | 78,80 | 79,58 | 0,95% | 6.142,00 |
| 11.06.2026 | 79,98 | 80,70 | 76,85 | 78,83 | -1,19% | 3.097,00 |
| 10.06.2026 | 80,03 | 81,40 | 79,05 | 79,78 | -0,53% | 3.961,00 |
| 09.06.2026 | 80,68 | 82,30 | 79,50 | 80,20 | -0,37% | 3.864,00 |
| 08.06.2026 | 79,70 | 81,53 | 79,38 | 80,50 | 0,09% | 2.990,00 |
| 05.06.2026 | 79,85 | 81,55 | 79,65 | 80,43 | 0,59% | 4.697,00 |
| 04.06.2026 | 81,03 | 82,40 | 79,15 | 79,95 | -1,33% | 7.973,00 |
| 03.06.2026 | 82,95 | 82,98 | 79,50 | 81,03 | -2,35% | 6.919,00 |
| 02.06.2026 | 84,70 | 85,85 | 82,85 | 82,98 | -1,98% | 10.563,00 |
| 01.06.2026 | 87,58 | 88,35 | 83,95 | 84,65 | -3,20% | 12.359,00 |
| 29.05.2026 | 88,73 | 89,03 | 87,15 | 87,45 | -1,41% | 5.874,00 |
| 28.05.2026 | 89,20 | 90,40 | 87,75 | 88,70 | -1,17% | 8.897,00 |
| 27.05.2026 | 90,40 | 90,70 | 88,65 | 89,75 | -0,77% | 7.744,00 |
| 26.05.2026 | 91,45 | 92,20 | 89,80 | 90,45 | -0,99% | 1.780,00 |
| 25.05.2026 | 89,25 | 91,73 | 89,15 | 91,35 | 3,54% | 6.306,00 |
| 22.05.2026 | 87,15 | 88,48 | 86,88 | 88,23 | 1,41% | 5.629,00 |
| 21.05.2026 | 86,18 | 87,90 | 85,90 | 87,00 | -1,97% | 2.574,00 |
| 20.05.2026 | 88,23 | 89,95 | 87,55 | 88,75 | 0,40% | 3.535,00 |
| 19.05.2026 | 86,75 | 89,73 | 86,30 | 88,40 | 2,17% | 7.009,00 |
| 18.05.2026 | 85,28 | 87,13 | 84,30 | 86,53 | 0,79% | 7.098,00 |
| 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 |