28,780€
0,49%
Echtzeit-Aktienkurs Bouygues S.A.
Bid:
Ask:
Aktienkurse zur Bouygues S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 28,72 | 28,94 | 28,33 | 28,47 | 0,12% | - |
| 21.11.2024 | 29,12 | 29,16 | 28,22 | 28,44 | -1,27% | - |
| 20.11.2024 | 29,31 | 32,60 | 28,59 | 28,80 | -0,26% | - |
| 19.11.2024 | 29,62 | 29,68 | 28,81 | 28,88 | -1,32% | - |
| 18.11.2024 | 29,28 | 29,84 | 29,25 | 29,26 | -0,48% | - |
| 15.11.2024 | 29,20 | 29,92 | 29,13 | 29,40 | 1,24% | - |
| 14.11.2024 | 29,06 | 29,56 | 28,96 | 29,04 | 0,55% | - |
| 13.11.2024 | 29,35 | 29,55 | 28,75 | 28,88 | -1,10% | - |
| 12.11.2024 | 29,75 | 29,95 | 29,15 | 29,20 | -2,06% | - |
| 11.11.2024 | 30,05 | 30,34 | 29,78 | 29,82 | 0,47% | - |
| 08.11.2024 | 29,90 | 29,95 | 29,64 | 29,68 | -0,27% | - |
| 07.11.2024 | 29,90 | 30,23 | 29,64 | 29,76 | 0,76% | - |
| 06.11.2024 | 30,43 | 30,73 | 29,40 | 29,53 | -1,62% | - |
| 05.11.2024 | 29,60 | 31,03 | 29,54 | 30,02 | 2,90% | - |
| 04.11.2024 | 29,74 | 29,86 | 29,16 | 29,17 | -1,27% | - |
| 01.11.2024 | 29,50 | 29,85 | 29,22 | 29,55 | 2,14% | - |
| 31.10.2024 | 29,04 | 29,55 | 28,90 | 28,93 | -0,26% | - |
| 30.10.2024 | 29,14 | 29,47 | 28,82 | 29,00 | -0,80% | - |
| 29.10.2024 | 29,80 | 30,07 | 29,14 | 29,24 | -0,92% | - |
| 28.10.2024 | 29,46 | 29,93 | 29,46 | 29,51 | 1,60% | - |
| 25.10.2024 | 29,74 | 29,76 | 28,86 | 29,04 | -1,36% | - |
| 24.10.2024 | 29,57 | 30,14 | 29,37 | 29,44 | 0,72% | - |
| 23.10.2024 | 29,82 | 29,95 | 29,17 | 29,23 | -1,05% | - |
| 22.10.2024 | 29,83 | 29,86 | 29,45 | 29,54 | -0,10% | - |
| 21.10.2024 | 30,12 | 30,25 | 29,48 | 29,57 | -1,43% | - |
| 18.10.2024 | 30,25 | 30,43 | 29,84 | 30,00 | 0,02% | - |
| 17.10.2024 | 30,17 | 30,56 | 29,91 | 30,00 | 0,38% | - |
| 16.10.2024 | 29,70 | 30,19 | 29,58 | 29,88 | 1,49% | - |
| 15.10.2024 | 29,59 | 29,98 | 29,37 | 29,44 | 0,31% | - |
| 14.10.2024 | 29,51 | 29,82 | 29,23 | 29,35 | 0,81% | - |
| 11.10.2024 | 29,50 | 29,52 | 29,06 | 29,12 | -0,38% | - |
| 10.10.2024 | 29,53 | 29,66 | 29,13 | 29,23 | -0,29% | - |
| 09.10.2024 | 29,22 | 29,59 | 29,15 | 29,31 | 1,56% | 740,00 |
| 08.10.2024 | 29,00 | 29,39 | 28,74 | 28,86 | -0,43% | 6,00 |
| 07.10.2024 | 29,32 | 29,40 | 28,89 | 28,99 | -0,28% | - |
| 04.10.2024 | 28,70 | 29,45 | 28,65 | 29,07 | -0,26% | - |
| 03.10.2024 | 29,85 | 29,85 | 28,28 | 29,14 | -2,18% | - |
| 02.10.2024 | 30,30 | 30,36 | 29,69 | 29,79 | -0,83% | - |
| 01.10.2024 | 30,15 | 30,54 | 30,00 | 30,04 | 0,65% | 170,00 |
| 30.09.2024 | 30,96 | 30,97 | 29,74 | 29,85 | -2,50% | - |
| 27.09.2024 | 31,33 | 31,35 | 30,60 | 30,61 | -1,02% | - |
| 26.09.2024 | 31,27 | 31,39 | 30,77 | 30,93 | 0,83% | - |
| 25.09.2024 | 31,22 | 31,42 | 30,60 | 30,67 | -1,26% | - |
| 24.09.2024 | 31,48 | 31,79 | 31,04 | 31,06 | 0,02% | - |
| 23.09.2024 | 32,12 | 32,13 | 31,00 | 31,06 | -3,03% | - |
| 20.09.2024 | 32,21 | 32,43 | 31,56 | 32,03 | -0,26% | - |
| 19.09.2024 | 32,91 | 33,01 | 31,91 | 32,11 | -1,50% | - |
| 18.09.2024 | 32,32 | 32,70 | 32,23 | 32,60 | 1,72% | - |
| 17.09.2024 | 32,20 | 32,45 | 31,96 | 32,05 | 0,47% | - |
| 16.09.2024 | 31,66 | 31,99 | 31,52 | 31,90 | 1,62% | 300,00 |
| 13.09.2024 | 31,34 | 31,92 | 31,28 | 31,39 | 1,36% | - |
| 12.09.2024 | 31,97 | 32,04 | 30,88 | 30,97 | -1,67% | - |
| 11.09.2024 | 31,68 | 31,81 | 31,23 | 31,50 | 0,38% | - |
| 10.09.2024 | 32,07 | 32,44 | 31,22 | 31,38 | -1,55% | - |
| 09.09.2024 | 32,07 | 32,26 | 31,85 | 31,87 | 0,81% | - |
| 06.09.2024 | 32,63 | 32,67 | 31,58 | 31,62 | -2,35% | - |
| 05.09.2024 | 31,93 | 33,09 | 31,89 | 32,38 | 2,10% | - |
| 04.09.2024 | 31,92 | 32,16 | 31,64 | 31,71 | -0,63% | - |
| 03.09.2024 | 32,23 | 32,39 | 31,77 | 31,91 | -1,04% | - |
| 02.09.2024 | 32,45 | 33,40 | 31,40 | 32,25 | 0,00% | - |
| 30.08.2024 | 32,19 | 32,49 | 32,05 | 32,25 | 0,08% | - |
| 29.08.2024 | 32,27 | 32,44 | 31,88 | 32,22 | 0,99% | - |
| 28.08.2024 | 32,05 | 32,32 | 31,79 | 31,91 | 0,73% | - |
| 27.08.2024 | 31,99 | 32,23 | 31,68 | 31,68 | -0,05% | - |
| 26.08.2024 | 32,04 | 32,08 | 31,65 | 31,69 | -0,46% | - |
| 23.08.2024 | 31,61 | 32,05 | 31,59 | 31,84 | 1,79% | - |
| 22.08.2024 | 31,63 | 31,92 | 31,26 | 31,28 | -1,22% | - |
| 21.08.2024 | 31,69 | 31,77 | 31,34 | 31,66 | 1,00% | - |
| 20.08.2024 | 31,91 | 32,05 | 31,32 | 31,35 | -0,67% | - |
| 19.08.2024 | 31,52 | 32,07 | 31,47 | 31,56 | 0,91% | - |
| 16.08.2024 | 31,55 | 31,69 | 31,22 | 31,27 | 0,05% | - |
| 15.08.2024 | 31,40 | 31,62 | 31,09 | 31,26 | 0,71% | - |
| 14.08.2024 | 31,23 | 31,34 | 30,85 | 31,04 | 0,24% | - |
| 13.08.2024 | 31,21 | 31,26 | 30,82 | 30,96 | 0,29% | - |
| 12.08.2024 | 31,43 | 31,44 | 30,83 | 30,87 | -0,77% | 40,00 |
| 09.08.2024 | 31,17 | 31,69 | 30,96 | 31,11 | 0,47% | - |
| 08.08.2024 | 31,08 | 31,40 | 30,78 | 30,97 | 0,00% | - |
| 07.08.2024 | 31,02 | 31,42 | 30,81 | 30,97 | 1,36% | - |
| 06.08.2024 | 31,23 | 31,32 | 30,43 | 30,55 | -0,44% | - |
| 05.08.2024 | 30,47 | 31,13 | 30,25 | 30,69 | -1,22% | - |
| 02.08.2024 | 31,09 | 31,50 | 30,81 | 31,07 | 0,31% | - |
| 01.08.2024 | 32,19 | 32,19 | 30,91 | 30,97 | -2,43% | 35,00 |
| 31.07.2024 | 32,43 | 32,55 | 31,66 | 31,74 | -0,50% | - |
| 30.07.2024 | 31,71 | 32,17 | 31,68 | 31,90 | 1,09% | 170,00 |
| 29.07.2024 | 32,53 | 32,56 | 31,46 | 31,56 | -2,09% | - |
| 26.07.2024 | 32,15 | 32,47 | 31,37 | 32,23 | 0,67% | - |
| 25.07.2024 | 31,87 | 32,13 | 31,65 | 32,02 | 0,90% | - |
| 24.07.2024 | 32,20 | 32,36 | 31,72 | 31,73 | -0,91% | - |
| 23.07.2024 | 32,90 | 32,94 | 32,00 | 32,02 | -2,02% | - |
| 22.07.2024 | 32,64 | 33,01 | 32,61 | 32,68 | 0,99% | - |
| 19.07.2024 | 32,70 | 32,71 | 32,19 | 32,36 | 0,14% | - |
| 18.07.2024 | 32,33 | 32,68 | 32,19 | 32,32 | -0,22% | - |
| 17.07.2024 | 32,16 | 32,50 | 32,00 | 32,39 | 0,97% | 1.800,00 |
| 16.07.2024 | 32,05 | 32,28 | 31,95 | 32,08 | 0,69% | - |
| 15.07.2024 | 31,98 | 32,28 | 31,84 | 31,86 | 0,25% | - |
| 12.07.2024 | 31,99 | 32,14 | 31,78 | 31,78 | 0,44% | - |
| 11.07.2024 | 31,84 | 32,13 | 31,63 | 31,64 | 0,33% | - |
| 10.07.2024 | 31,11 | 31,82 | 31,09 | 31,53 | 2,02% | - |
| 09.07.2024 | 31,69 | 31,76 | 30,76 | 30,91 | -1,64% | - |
| 08.07.2024 | 31,61 | 32,20 | 31,16 | 31,42 | 0,32% | - |