56,800€
0,62%
Echtzeit-Aktienkurs Bilfinger SE
Bid:
Ask:
Aktienkurse zur Bilfinger SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 56,55 | 56,95 | 56,08 | 56,55 | -0,22% | 9.500,00 |
| 02.10.2026 | 55,93 | 56,90 | 55,88 | 56,68 | 0,80% | 5.129,00 |
| 01.10.2026 | 56,10 | 56,90 | 55,28 | 56,23 | 0,00% | 3.577,00 |
| 30.09.2026 | 56,45 | 57,30 | 55,88 | 56,23 | -0,27% | 9.780,00 |
| 29.09.2026 | 56,55 | 57,05 | 55,63 | 56,38 | -0,44% | 14.312,00 |
| 28.09.2026 | 55,73 | 57,05 | 55,35 | 56,63 | 1,03% | 9.820,00 |
| 25.09.2026 | 55,85 | 57,10 | 55,38 | 56,05 | -0,22% | 16.435,00 |
| 24.09.2026 | 56,70 | 58,00 | 55,23 | 56,18 | -0,97% | 13.607,00 |
| 23.09.2026 | 57,58 | 58,15 | 56,25 | 56,73 | -1,30% | 12.579,00 |
| 22.09.2026 | 56,65 | 58,15 | 56,03 | 57,48 | 1,23% | 11.174,00 |
| 21.09.2026 | 58,05 | 58,40 | 55,63 | 56,78 | -1,48% | 18.963,00 |
| 18.09.2026 | 59,35 | 59,88 | 57,40 | 57,63 | -3,48% | 21.909,00 |
| 17.09.2026 | 68,40 | 69,23 | 55,68 | 59,70 | -21,21% | 58.706,00 |
| 16.09.2026 | 75,15 | 76,28 | 73,95 | 75,78 | 1,03% | 11.368,00 |
| 15.09.2026 | 73,40 | 75,23 | 72,75 | 75,00 | 2,46% | 12.144,00 |
| 14.09.2026 | 75,35 | 75,83 | 71,93 | 73,20 | -3,59% | 8.781,00 |
| 11.09.2026 | 75,15 | 76,40 | 74,45 | 75,93 | 1,81% | 4.920,00 |
| 10.09.2026 | 80,83 | 80,83 | 74,43 | 74,58 | -7,10% | 11.030,00 |
| 09.09.2026 | 80,90 | 81,98 | 80,10 | 80,28 | -1,02% | 5.548,00 |
| 08.09.2026 | 81,78 | 81,80 | 80,70 | 81,10 | -0,92% | 5.088,00 |
| 07.09.2026 | 82,18 | 82,70 | 81,80 | 81,85 | -0,70% | 9.710,00 |
| 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 |