37,700€
0,05%
Echtzeit-Aktienkurs Bouygues S.A.
Bid:
Ask:
Aktienkurse zur Bouygues S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 37,83 | 38,15 | 37,46 | 37,62 | 0,27% | - |
| 08.05.2025 | 37,78 | 38,08 | 37,41 | 37,52 | -0,98% | - |
| 07.05.2025 | 37,97 | 38,02 | 37,48 | 37,89 | 0,20% | - |
| 06.05.2025 | 37,66 | 38,12 | 37,65 | 37,82 | 0,19% | - |
| 05.05.2025 | 36,99 | 37,96 | 36,99 | 37,75 | -3,61% | - |
| 02.05.2025 | 38,86 | 39,27 | 37,34 | 39,16 | -1,25% | 231,00 |
| 30.04.2025 | 38,45 | 39,67 | 37,56 | 39,66 | 4,01% | - |
| 29.04.2025 | 38,14 | 38,59 | 37,64 | 38,13 | 1,13% | - |
| 28.04.2025 | 37,79 | 38,22 | 37,61 | 37,70 | 0,13% | - |
| 25.04.2025 | 37,96 | 38,03 | 37,31 | 37,65 | 0,51% | 2.417,00 |
| 24.04.2025 | 37,52 | 37,81 | 37,16 | 37,46 | 0,50% | - |
| 23.04.2025 | 38,04 | 38,08 | 36,85 | 37,28 | -0,08% | - |
| 22.04.2025 | 37,45 | 37,86 | 37,10 | 37,31 | 0,34% | - |
| 17.04.2025 | 37,35 | 37,71 | 36,94 | 37,18 | -0,35% | 100,00 |
| 16.04.2025 | 36,08 | 37,50 | 36,07 | 37,31 | 2,39% | - |
| 15.04.2025 | 35,77 | 36,79 | 35,56 | 36,44 | 2,62% | - |
| 14.04.2025 | 35,84 | 35,97 | 35,47 | 35,51 | 0,64% | - |
| 11.04.2025 | 35,57 | 35,77 | 34,78 | 35,29 | 1,34% | - |
| 10.04.2025 | 36,82 | 36,90 | 34,19 | 34,82 | -5,55% | - |
| 09.04.2025 | 33,61 | 37,19 | 33,55 | 36,87 | 8,11% | - |
| 08.04.2025 | 35,51 | 35,52 | 33,83 | 34,10 | -1,70% | - |
| 07.04.2025 | 34,22 | 35,61 | 33,33 | 34,69 | -1,46% | 680,00 |
| 04.04.2025 | 36,74 | 36,79 | 35,02 | 35,21 | -4,05% | - |
| 03.04.2025 | 36,08 | 37,10 | 36,08 | 36,69 | -0,29% | 800,00 |
| 02.04.2025 | 36,89 | 37,20 | 36,38 | 36,80 | -0,14% | - |
| 01.04.2025 | 36,57 | 37,03 | 36,42 | 36,85 | 1,60% | - |
| 31.03.2025 | 36,50 | 36,74 | 36,15 | 36,27 | 2,33% | - |
| 28.03.2025 | 36,78 | 42,67 | 35,42 | 35,44 | -3,64% | - |
| 27.03.2025 | 36,18 | 37,15 | 36,04 | 36,78 | 0,82% | - |
| 26.03.2025 | 36,39 | 36,67 | 35,97 | 36,48 | 1,32% | - |
| 25.03.2025 | 36,01 | 36,35 | 35,92 | 36,01 | -1,89% | - |
| 24.03.2025 | 35,96 | 36,70 | 35,55 | 36,70 | 2,47% | - |
| 21.03.2025 | 36,18 | 36,21 | 35,46 | 35,82 | -0,08% | - |
| 20.03.2025 | 36,27 | 36,54 | 35,82 | 35,85 | -0,32% | - |
| 19.03.2025 | 36,28 | 36,38 | 35,74 | 35,96 | 0,06% | - |
| 18.03.2025 | 36,51 | 36,52 | 35,86 | 35,94 | 0,64% | - |
| 17.03.2025 | 36,27 | 36,27 | 35,65 | 35,71 | 0,31% | 100,00 |
| 14.03.2025 | 35,46 | 36,07 | 35,08 | 35,60 | 0,66% | - |
| 13.03.2025 | 35,14 | 41,88 | 34,78 | 35,37 | 1,38% | - |
| 12.03.2025 | 35,43 | 35,49 | 34,57 | 34,89 | 0,46% | - |
| 11.03.2025 | 35,46 | 35,54 | 34,65 | 34,73 | -1,80% | - |
| 10.03.2025 | 35,84 | 35,85 | 34,12 | 35,36 | -0,51% | - |
| 07.03.2025 | 36,30 | 36,51 | 35,30 | 35,54 | -2,34% | - |
| 06.03.2025 | 35,35 | 36,96 | 34,70 | 36,39 | 4,45% | - |
| 05.03.2025 | 34,59 | 35,13 | 33,82 | 34,84 | 3,88% | 330,00 |
| 04.03.2025 | 33,01 | 33,67 | 32,84 | 33,54 | 2,35% | - |
| 03.03.2025 | 33,19 | 33,51 | 32,69 | 32,77 | 0,02% | - |
| 28.02.2025 | 32,80 | 33,20 | 32,56 | 32,77 | -0,09% | - |
| 27.02.2025 | 32,87 | 33,04 | 32,74 | 32,80 | 1,06% | - |
| 26.02.2025 | 32,96 | 32,96 | 32,39 | 32,45 | -0,14% | - |
| 25.02.2025 | 32,10 | 32,74 | 32,01 | 32,50 | 2,01% | - |
| 24.02.2025 | 32,23 | 32,32 | 31,86 | 31,86 | 0,44% | 440,00 |
| 21.02.2025 | 32,25 | 32,32 | 31,63 | 31,72 | -0,61% | - |
| 20.02.2025 | 32,10 | 32,33 | 31,90 | 31,91 | 0,19% | - |
| 19.02.2025 | 32,34 | 32,48 | 31,78 | 31,85 | -0,98% | - |
| 18.02.2025 | 32,39 | 32,48 | 32,11 | 32,17 | -0,80% | - |
| 17.02.2025 | 32,34 | 32,50 | 32,15 | 32,43 | 1,19% | 300,00 |
| 14.02.2025 | 32,05 | 32,33 | 31,85 | 32,05 | 1,38% | - |
| 13.02.2025 | 31,99 | 32,36 | 31,58 | 31,61 | -0,02% | - |
| 12.02.2025 | 31,40 | 31,71 | 31,34 | 31,62 | 1,54% | - |
| 11.02.2025 | 31,34 | 31,57 | 30,99 | 31,14 | 0,13% | - |
| 10.02.2025 | 31,57 | 31,64 | 31,07 | 31,10 | -0,18% | - |
| 07.02.2025 | 31,26 | 31,74 | 30,45 | 31,15 | 0,73% | - |
| 06.02.2025 | 31,06 | 31,31 | 30,77 | 30,93 | 0,70% | - |
| 05.02.2025 | 30,87 | 31,06 | 30,61 | 30,71 | -0,23% | - |
| 04.02.2025 | 30,70 | 31,14 | 30,43 | 30,78 | 1,53% | - |
| 03.02.2025 | 29,92 | 30,71 | 29,89 | 30,32 | -0,07% | - |
| 31.01.2025 | 30,62 | 30,85 | 30,26 | 30,34 | -0,20% | - |
| 30.01.2025 | 30,75 | 30,81 | 30,31 | 30,40 | 0,61% | - |
| 29.01.2025 | 30,94 | 30,94 | 30,13 | 30,21 | -0,58% | - |
| 28.01.2025 | 30,62 | 30,85 | 30,30 | 30,39 | -0,26% | - |
| 27.01.2025 | 30,07 | 30,96 | 30,00 | 30,47 | 0,94% | - |
| 24.01.2025 | 30,83 | 31,00 | 30,14 | 30,18 | -1,24% | - |
| 23.01.2025 | 30,51 | 30,80 | 30,43 | 30,56 | 0,99% | - |
| 22.01.2025 | 30,27 | 31,06 | 30,22 | 30,26 | 0,77% | - |
| 21.01.2025 | 30,32 | 30,39 | 29,93 | 30,03 | -1,23% | - |
| 20.01.2025 | 30,22 | 30,42 | 30,05 | 30,41 | 1,76% | - |
| 17.01.2025 | 29,67 | 30,23 | 29,60 | 29,88 | 1,49% | - |
| 16.01.2025 | 29,57 | 29,80 | 29,32 | 29,44 | 0,91% | - |
| 15.01.2025 | 28,82 | 29,47 | 28,82 | 29,18 | 2,10% | 60,00 |
| 14.01.2025 | 29,10 | 29,39 | 28,54 | 28,58 | -0,75% | - |
| 13.01.2025 | 28,37 | 28,99 | 28,27 | 28,79 | 1,97% | 108,00 |
| 10.01.2025 | 28,56 | 28,77 | 28,15 | 28,24 | -1,38% | - |
| 09.01.2025 | 28,72 | 28,80 | 28,46 | 28,63 | 0,33% | - |
| 08.01.2025 | 28,81 | 28,91 | 28,35 | 28,54 | 0,25% | - |
| 07.01.2025 | 28,59 | 29,03 | 28,44 | 28,47 | 0,07% | - |
| 06.01.2025 | 28,87 | 29,03 | 28,41 | 28,45 | -0,12% | - |
| 03.01.2025 | 28,76 | 28,99 | 28,30 | 28,48 | 0,11% | - |
| 02.01.2025 | 28,59 | 29,05 | 28,33 | 28,45 | -1,01% | - |
| 30.12.2024 | 28,42 | 28,83 | 28,36 | 28,74 | 1,79% | - |
| 27.12.2024 | 27,92 | 28,57 | 27,86 | 28,24 | 1,40% | - |
| 23.12.2024 | 28,15 | 28,21 | 27,71 | 27,85 | -0,13% | - |
| 20.12.2024 | 28,03 | 28,20 | 27,74 | 27,88 | -0,09% | - |
| 19.12.2024 | 28,15 | 32,67 | 27,88 | 27,91 | -0,41% | - |
| 18.12.2024 | 28,55 | 28,63 | 28,02 | 28,02 | -0,80% | - |
| 17.12.2024 | 28,96 | 28,96 | 28,17 | 28,25 | -0,53% | - |
| 16.12.2024 | 29,03 | 29,19 | 28,29 | 28,40 | -1,30% | - |
| 13.12.2024 | 28,79 | 29,10 | 28,37 | 28,77 | 0,74% | - |
| 12.12.2024 | 28,76 | 28,96 | 28,54 | 28,56 | 0,07% | - |
| 11.12.2024 | 28,93 | 28,97 | 28,37 | 28,54 | -0,12% | - |