45,000€
0,56%
Echtzeit-Aktienkurs Bilfinger SE
Bid:
Ask:
Aktienkurse zur Bilfinger SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
29.04.2024 | 45,03 | 45,05 | 45,00 | 45,00 | 0,50% | - |
26.04.2024 | 44,73 | 45,55 | 44,60 | 44,78 | 0,51% | 17.685,00 |
25.04.2024 | 44,10 | 44,65 | 43,65 | 44,55 | 0,96% | 7.045,00 |
24.04.2024 | 43,38 | 44,50 | 42,95 | 44,13 | 2,26% | 6.182,00 |
23.04.2024 | 42,48 | 43,25 | 42,40 | 43,15 | 1,77% | 11.151,00 |
22.04.2024 | 41,58 | 42,53 | 41,35 | 42,40 | 2,66% | 7.640,00 |
19.04.2024 | 40,88 | 41,48 | 40,65 | 41,30 | 0,36% | 6.593,00 |
18.04.2024 | 41,05 | 41,60 | 40,65 | 41,15 | 0,61% | 8.116,00 |
17.04.2024 | 41,33 | 41,40 | 40,83 | 40,90 | -0,97% | 4.419,00 |
16.04.2024 | 41,08 | 41,60 | 40,55 | 41,30 | 0,24% | 14.265,00 |
15.04.2024 | 41,78 | 41,90 | 41,18 | 41,20 | -0,90% | 11.187,00 |
12.04.2024 | 41,73 | 42,15 | 41,50 | 41,58 | -1,60% | 8.142,00 |
11.04.2024 | 41,95 | 42,25 | 41,45 | 42,25 | 0,96% | 8.471,00 |
10.04.2024 | 41,95 | 42,15 | 41,45 | 41,85 | -0,18% | 1.680,00 |
09.04.2024 | 42,90 | 42,93 | 41,60 | 41,93 | -2,39% | 2.019,00 |
08.04.2024 | 42,90 | 43,25 | 42,60 | 42,95 | 0,00% | 2.937,00 |
05.04.2024 | 42,48 | 43,00 | 42,28 | 42,95 | 1,12% | 10.017,00 |
04.04.2024 | 42,90 | 43,15 | 42,45 | 42,48 | -0,93% | 8.820,00 |
03.04.2024 | 42,90 | 43,03 | 41,80 | 42,88 | -0,29% | 3.235,00 |
02.04.2024 | 43,18 | 43,65 | 42,40 | 43,00 | -0,60% | 6.023,00 |
28.03.2024 | 44,04 | 44,24 | 43,10 | 43,26 | -1,75% | 4.012,00 |
27.03.2024 | 43,06 | 44,18 | 42,73 | 44,03 | 2,13% | 5.768,00 |
26.03.2024 | 43,49 | 43,58 | 42,96 | 43,11 | -0,92% | 8.828,00 |
25.03.2024 | 43,12 | 44,11 | 42,90 | 43,51 | 1,09% | 5.490,00 |
22.03.2024 | 42,75 | 43,22 | 42,43 | 43,04 | 0,63% | 18.904,00 |
21.03.2024 | 43,91 | 43,98 | 42,32 | 42,77 | -2,46% | 5.586,00 |
20.03.2024 | 43,99 | 44,06 | 43,20 | 43,85 | -0,34% | 3.801,00 |
19.03.2024 | 44,48 | 44,67 | 43,70 | 44,00 | -1,23% | 7.297,00 |
18.03.2024 | 44,62 | 44,90 | 44,16 | 44,55 | 0,04% | 1.230,00 |
15.03.2024 | 44,84 | 44,96 | 44,33 | 44,53 | -0,87% | 3.335,00 |
14.03.2024 | 45,11 | 45,43 | 44,28 | 44,92 | -0,51% | 4.376,00 |
13.03.2024 | 45,17 | 45,63 | 44,68 | 45,15 | -0,11% | 10.566,00 |
12.03.2024 | 43,76 | 45,26 | 43,64 | 45,20 | 3,67% | 9.282,00 |
11.03.2024 | 42,18 | 43,68 | 42,14 | 43,60 | 3,02% | 14.400,00 |
08.03.2024 | 42,69 | 42,83 | 42,29 | 42,32 | -0,77% | 108,00 |
07.03.2024 | 42,57 | 42,84 | 42,42 | 42,65 | -0,19% | 2.320,00 |
06.03.2024 | 42,30 | 43,21 | 42,26 | 42,73 | 1,26% | 6.340,00 |
05.03.2024 | 42,39 | 42,57 | 42,08 | 42,20 | -0,50% | 4.268,00 |
04.03.2024 | 42,86 | 42,90 | 42,14 | 42,41 | -0,80% | 6.825,00 |
01.03.2024 | 42,67 | 43,06 | 42,54 | 42,75 | 0,23% | 3.317,00 |
29.02.2024 | 42,42 | 42,86 | 42,36 | 42,65 | 0,47% | 2.684,00 |
28.02.2024 | 42,61 | 42,72 | 42,25 | 42,45 | -0,56% | 2.024,00 |
27.02.2024 | 42,46 | 42,82 | 42,17 | 42,69 | 0,57% | 7.950,00 |
26.02.2024 | 42,70 | 43,13 | 42,26 | 42,45 | -0,72% | 8.619,00 |
23.02.2024 | 43,16 | 43,26 | 42,29 | 42,76 | -1,09% | 4.407,00 |
22.02.2024 | 43,44 | 43,98 | 42,84 | 43,23 | -0,25% | 4.321,00 |
21.02.2024 | 41,83 | 43,55 | 41,83 | 43,34 | 4,58% | 20.320,00 |
20.02.2024 | 42,71 | 42,71 | 41,21 | 41,44 | -3,09% | 10.550,00 |
19.02.2024 | 43,24 | 43,24 | 42,54 | 42,76 | -1,02% | 4.564,00 |
16.02.2024 | 43,03 | 44,12 | 42,80 | 43,20 | 0,35% | 14.780,00 |
15.02.2024 | 41,75 | 43,59 | 41,10 | 43,05 | 3,14% | 5.985,00 |
14.02.2024 | 39,13 | 42,67 | 39,08 | 41,74 | 8,39% | 9.584,00 |
13.02.2024 | 38,37 | 38,88 | 38,13 | 38,51 | 0,42% | 4.424,00 |
12.02.2024 | 38,03 | 38,59 | 37,88 | 38,35 | 1,11% | 4.890,00 |
09.02.2024 | 38,44 | 38,49 | 37,71 | 37,93 | -1,20% | 3.920,00 |
08.02.2024 | 37,87 | 38,45 | 37,85 | 38,39 | 1,40% | 5.100,00 |
07.02.2024 | 37,44 | 38,16 | 37,33 | 37,86 | 1,83% | 4.506,00 |
06.02.2024 | 36,99 | 37,50 | 36,67 | 37,18 | 0,51% | 3.713,00 |
05.02.2024 | 38,25 | 38,51 | 36,62 | 36,99 | -3,57% | 13.647,00 |
02.02.2024 | 38,90 | 39,13 | 38,14 | 38,36 | -1,49% | 5.876,00 |
01.02.2024 | 39,29 | 39,71 | 38,54 | 38,94 | -0,74% | 3.133,00 |
31.01.2024 | 39,73 | 40,38 | 39,21 | 39,23 | -1,33% | 7.850,00 |
30.01.2024 | 39,62 | 39,95 | 39,46 | 39,76 | 0,71% | 12.940,00 |
29.01.2024 | 38,18 | 40,17 | 37,76 | 39,48 | 3,57% | 8.458,00 |
26.01.2024 | 38,52 | 38,71 | 38,10 | 38,12 | -1,24% | 17.155,00 |
25.01.2024 | 38,05 | 38,66 | 37,90 | 38,60 | 1,34% | 2.695,00 |
24.01.2024 | 38,57 | 38,74 | 38,02 | 38,09 | -0,88% | 3.324,00 |
23.01.2024 | 38,42 | 38,80 | 38,32 | 38,43 | 0,29% | 5.329,00 |
22.01.2024 | 37,90 | 38,76 | 37,90 | 38,32 | 1,08% | 5.291,00 |
19.01.2024 | 37,33 | 38,16 | 37,27 | 37,91 | 1,69% | 850,00 |
18.01.2024 | 37,55 | 38,13 | 37,14 | 37,28 | -0,53% | 390,00 |
17.01.2024 | 36,98 | 37,49 | 36,81 | 37,48 | 0,92% | 1.775,00 |
16.01.2024 | 36,64 | 37,28 | 36,58 | 37,14 | 1,75% | 156,00 |
15.01.2024 | 38,03 | 38,04 | 36,37 | 36,50 | -3,77% | 5.098,00 |
12.01.2024 | 36,77 | 38,13 | 36,69 | 37,93 | 3,15% | 12.690,00 |
11.01.2024 | 36,45 | 36,78 | 36,36 | 36,77 | 1,13% | 5.908,00 |
10.01.2024 | 35,64 | 36,46 | 35,50 | 36,36 | 2,08% | 6.312,00 |
09.01.2024 | 34,73 | 35,78 | 34,45 | 35,62 | 2,42% | 4.690,00 |
08.01.2024 | 34,46 | 34,79 | 34,21 | 34,78 | 0,58% | 2.660,00 |
05.01.2024 | 34,47 | 34,65 | 33,98 | 34,58 | -0,03% | 1.013,00 |
04.01.2024 | 34,07 | 34,72 | 33,94 | 34,59 | 1,95% | 1.910,00 |
03.01.2024 | 34,92 | 34,92 | 33,40 | 33,93 | -2,67% | 11.199,00 |
02.01.2024 | 34,80 | 35,36 | 34,80 | 34,86 | 0,03% | 3.257,00 |
29.12.2023 | 34,49 | 34,96 | 34,48 | 34,85 | 1,07% | 255,00 |
28.12.2023 | 35,09 | 35,12 | 34,25 | 34,48 | -1,40% | 3.694,00 |
27.12.2023 | 34,90 | 35,20 | 34,53 | 34,97 | 0,23% | 3.660,00 |
22.12.2023 | 34,71 | 35,12 | 34,62 | 34,89 | 0,06% | 6.770,00 |
21.12.2023 | 34,53 | 34,88 | 34,35 | 34,87 | 1,19% | 4.741,00 |
20.12.2023 | 34,00 | 34,87 | 34,00 | 34,46 | 1,06% | 8.587,00 |
19.12.2023 | 34,63 | 34,63 | 33,85 | 34,10 | -1,16% | 4.917,00 |
18.12.2023 | 34,45 | 34,92 | 34,16 | 34,50 | 0,26% | 22.250,00 |
15.12.2023 | 33,91 | 34,73 | 33,72 | 34,41 | 1,41% | 3.600,00 |
14.12.2023 | 33,85 | 34,09 | 33,35 | 33,93 | 0,50% | 5.520,00 |
13.12.2023 | 34,07 | 34,40 | 33,53 | 33,76 | -1,17% | 10.450,00 |
12.12.2023 | 34,54 | 34,57 | 33,88 | 34,16 | -0,93% | 9.100,00 |
11.12.2023 | 35,03 | 35,16 | 34,46 | 34,48 | -1,51% | 8.659,00 |
08.12.2023 | 34,63 | 35,20 | 34,61 | 35,01 | 1,04% | 1.639,00 |
07.12.2023 | 35,32 | 35,32 | 34,37 | 34,65 | -1,56% | 6.350,00 |
06.12.2023 | 35,55 | 35,70 | 35,20 | 35,20 | -0,82% | 2.288,00 |
05.12.2023 | 35,11 | 35,58 | 34,64 | 35,49 | 0,88% | 2.500,00 |