44,745€
0,75%
Echtzeit-Aktienkurs Bouygues S.A.
Bid:
Ask:
Aktienkurse zur Bouygues S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.12.2025 | 44,73 | 44,77 | 44,73 | 44,74 | 1,05% | - |
| 19.12.2025 | 44,66 | 44,94 | 44,18 | 44,27 | -0,34% | - |
| 18.12.2025 | 44,07 | 44,75 | 43,82 | 44,42 | -0,20% | - |
| 17.12.2025 | 44,14 | 44,51 | 43,70 | 44,51 | 1,30% | 100,00 |
| 16.12.2025 | 43,82 | 44,09 | 43,66 | 43,94 | 0,50% | - |
| 15.12.2025 | 43,21 | 44,00 | 43,21 | 43,72 | 1,78% | - |
| 12.12.2025 | 43,54 | 43,75 | 42,66 | 42,96 | -0,56% | - |
| 11.12.2025 | 43,48 | 43,57 | 42,89 | 43,20 | -0,82% | - |
| 10.12.2025 | 43,76 | 44,01 | 42,78 | 43,55 | 1,61% | 30,00 |
| 09.12.2025 | 43,86 | 43,92 | 42,86 | 42,86 | -2,59% | - |
| 08.12.2025 | 43,69 | 44,24 | 42,87 | 44,00 | 3,70% | 200,00 |
| 05.12.2025 | 43,44 | 43,70 | 42,43 | 42,43 | -2,05% | 231,00 |
| 04.12.2025 | 43,61 | 43,72 | 42,88 | 43,32 | 0,74% | 90,00 |
| 03.12.2025 | 43,64 | 43,69 | 42,53 | 43,00 | 0,47% | 500,00 |
| 02.12.2025 | 43,11 | 43,65 | 42,80 | 42,80 | 1,09% | - |
| 01.12.2025 | 43,18 | 43,18 | 42,34 | 42,34 | -1,63% | - |
| 28.11.2025 | 42,56 | 43,23 | 42,53 | 43,04 | 1,49% | - |
| 27.11.2025 | 42,72 | 42,89 | 42,41 | 42,41 | -0,42% | - |
| 26.11.2025 | 42,43 | 42,76 | 42,13 | 42,59 | 0,38% | - |
| 25.11.2025 | 42,03 | 42,52 | 41,69 | 42,43 | 2,24% | - |
| 24.11.2025 | 42,06 | 42,33 | 41,50 | 41,50 | 0,80% | - |
| 21.11.2025 | 40,90 | 41,86 | 40,77 | 41,17 | -1,37% | - |
| 20.11.2025 | 41,55 | 41,78 | 40,83 | 41,74 | 1,24% | - |
| 19.11.2025 | 41,17 | 41,54 | 40,71 | 41,23 | -0,39% | - |
| 18.11.2025 | 41,43 | 41,77 | 40,66 | 41,39 | -1,85% | 530,00 |
| 17.11.2025 | 41,55 | 42,24 | 41,47 | 42,17 | 3,23% | - |
| 14.11.2025 | 41,76 | 41,94 | 40,85 | 40,85 | -2,60% | - |
| 13.11.2025 | 41,22 | 42,04 | 41,21 | 41,94 | 3,58% | - |
| 12.11.2025 | 40,91 | 41,32 | 40,49 | 40,49 | 0,62% | - |
| 11.11.2025 | 40,37 | 40,96 | 40,24 | 40,24 | 0,05% | - |
| 10.11.2025 | 40,14 | 40,78 | 39,89 | 40,22 | 1,08% | - |
| 07.11.2025 | 39,91 | 40,12 | 39,42 | 39,79 | 0,20% | - |
| 06.11.2025 | 39,75 | 39,97 | 39,30 | 39,71 | 0,08% | - |
| 05.11.2025 | 39,86 | 40,47 | 39,38 | 39,68 | 2,19% | 30,00 |
| 04.11.2025 | 39,00 | 39,27 | 38,62 | 38,83 | -1,02% | - |
| 03.11.2025 | 39,18 | 39,30 | 38,82 | 39,23 | 1,84% | - |
| 31.10.2025 | 39,48 | 39,60 | 38,52 | 38,52 | -3,29% | - |
| 30.10.2025 | 39,96 | 40,49 | 38,98 | 39,83 | -0,67% | - |
| 29.10.2025 | 40,34 | 40,37 | 39,51 | 40,10 | -0,22% | 90,00 |
| 28.10.2025 | 40,66 | 40,68 | 40,02 | 40,19 | -1,57% | - |
| 27.10.2025 | 41,30 | 41,35 | 40,28 | 40,83 | 1,09% | - |
| 24.10.2025 | 41,63 | 41,72 | 40,39 | 40,39 | -1,78% | - |
| 23.10.2025 | 40,89 | 41,51 | 40,74 | 41,12 | 0,61% | - |
| 22.10.2025 | 40,84 | 41,05 | 40,40 | 40,87 | 0,64% | - |
| 21.10.2025 | 41,18 | 41,21 | 40,27 | 40,61 | -1,79% | - |
| 20.10.2025 | 41,60 | 41,63 | 40,83 | 41,35 | 1,55% | - |
| 17.10.2025 | 41,04 | 41,40 | 40,66 | 40,72 | -1,02% | - |
| 16.10.2025 | 41,32 | 41,48 | 40,82 | 41,14 | -0,29% | - |
| 15.10.2025 | 39,27 | 42,45 | 39,25 | 41,26 | 7,53% | - |
| 14.10.2025 | 37,95 | 38,92 | 37,88 | 38,37 | 2,40% | - |
| 13.10.2025 | 38,33 | 38,58 | 37,47 | 37,47 | -2,24% | - |
| 10.10.2025 | 38,51 | 38,66 | 37,65 | 38,33 | 0,16% | 360,00 |
| 09.10.2025 | 37,77 | 38,47 | 37,74 | 38,27 | 2,27% | - |
| 08.10.2025 | 37,16 | 37,75 | 37,01 | 37,42 | 1,11% | 1.000,00 |
| 07.10.2025 | 37,24 | 37,43 | 36,74 | 37,01 | -0,96% | - |
| 06.10.2025 | 38,44 | 38,44 | 36,71 | 37,37 | -1,16% | - |
| 03.10.2025 | 39,06 | 39,27 | 37,81 | 37,81 | -2,70% | - |
| 02.10.2025 | 38,71 | 39,14 | 38,45 | 38,86 | 2,72% | - |
| 01.10.2025 | 38,31 | 38,49 | 37,83 | 37,83 | -0,71% | - |
| 30.09.2025 | 38,29 | 38,52 | 37,88 | 38,10 | -0,63% | - |
| 29.09.2025 | 38,37 | 38,67 | 37,97 | 38,34 | 0,71% | - |
| 26.09.2025 | 37,30 | 38,24 | 37,29 | 38,07 | 2,89% | - |
| 25.09.2025 | 37,33 | 37,48 | 36,86 | 37,00 | -0,86% | - |
| 24.09.2025 | 37,78 | 38,12 | 36,82 | 37,32 | -0,21% | - |
| 23.09.2025 | 37,36 | 37,70 | 36,80 | 37,40 | 0,24% | - |
| 22.09.2025 | 37,42 | 37,46 | 36,94 | 37,31 | 0,38% | - |
| 19.09.2025 | 37,16 | 37,71 | 37,01 | 37,17 | 0,54% | - |
| 18.09.2025 | 37,17 | 37,51 | 36,80 | 36,97 | -1,26% | 70,00 |
| 17.09.2025 | 37,50 | 37,54 | 36,76 | 37,44 | -1,71% | - |
| 16.09.2025 | 38,32 | 38,36 | 37,10 | 38,09 | 1,20% | - |
| 15.09.2025 | 37,89 | 38,43 | 37,64 | 37,64 | -1,08% | - |
| 12.09.2025 | 37,82 | 38,13 | 37,49 | 38,05 | 1,33% | - |
| 11.09.2025 | 37,42 | 37,83 | 37,31 | 37,55 | -0,08% | - |
| 10.09.2025 | 36,97 | 37,65 | 36,76 | 37,58 | 3,02% | - |
| 09.09.2025 | 36,16 | 36,91 | 36,15 | 36,48 | 0,72% | - |
| 08.09.2025 | 36,12 | 36,59 | 36,02 | 36,22 | 2,11% | - |
| 05.09.2025 | 36,36 | 36,41 | 35,47 | 35,47 | -1,66% | - |
| 04.09.2025 | 35,68 | 36,27 | 35,63 | 36,07 | 3,26% | 14,00 |
| 03.09.2025 | 35,75 | 36,02 | 34,93 | 34,93 | -0,43% | - |
| 02.09.2025 | 36,02 | 36,17 | 35,08 | 35,08 | -2,45% | - |
| 01.09.2025 | 36,75 | 36,81 | 35,96 | 35,96 | -2,10% | - |
| 29.08.2025 | 36,71 | 36,88 | 36,32 | 36,73 | 0,52% | 150,00 |
| 28.08.2025 | 36,72 | 37,11 | 36,34 | 36,54 | 0,21% | - |
| 27.08.2025 | 36,51 | 36,84 | 35,60 | 36,47 | 0,73% | - |
| 26.08.2025 | 37,05 | 37,46 | 35,73 | 36,20 | -1,35% | - |
| 25.08.2025 | 38,65 | 38,65 | 36,70 | 36,70 | -4,54% | - |
| 22.08.2025 | 38,58 | 38,77 | 38,27 | 38,44 | 0,13% | 600,00 |
| 21.08.2025 | 38,89 | 38,93 | 38,24 | 38,39 | -0,63% | - |
| 20.08.2025 | 38,96 | 39,23 | 38,40 | 38,64 | -0,46% | - |
| 19.08.2025 | 38,66 | 39,22 | 38,66 | 38,82 | 0,34% | - |
| 18.08.2025 | 39,35 | 39,44 | 38,53 | 38,69 | -1,01% | - |
| 15.08.2025 | 39,23 | 39,48 | 38,89 | 39,08 | 0,48% | - |
| 14.08.2025 | 38,47 | 39,00 | 38,44 | 38,90 | 1,41% | - |
| 13.08.2025 | 38,26 | 38,56 | 38,11 | 38,36 | 0,30% | - |
| 12.08.2025 | 38,47 | 38,53 | 37,87 | 38,24 | 0,29% | - |
| 11.08.2025 | 38,05 | 38,33 | 37,88 | 38,13 | 1,23% | - |
| 08.08.2025 | 37,33 | 37,92 | 37,31 | 37,67 | 1,45% | - |
| 07.08.2025 | 37,10 | 37,59 | 36,92 | 37,13 | 1,16% | 7,00 |
| 06.08.2025 | 36,85 | 37,14 | 36,60 | 36,70 | 0,66% | - |
| 05.08.2025 | 36,66 | 36,97 | 36,34 | 36,46 | 0,41% | - |