38,250€
-0,93%
Echtzeit-Aktienkurs Bouygues S.A.
Bid:
Ask:
Aktienkurse zur Bouygues S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 38,36 | 38,80 | 38,22 | 38,68 | 0,73% | - |
| 24.07.2025 | 39,07 | 39,09 | 38,10 | 38,40 | -0,92% | - |
| 23.07.2025 | 38,90 | 38,92 | 38,24 | 38,76 | 1,27% | - |
| 22.07.2025 | 38,52 | 38,74 | 38,01 | 38,27 | -0,10% | - |
| 21.07.2025 | 38,75 | 38,94 | 38,25 | 38,31 | -0,52% | - |
| 18.07.2025 | 38,84 | 38,93 | 38,51 | 38,51 | 0,35% | - |
| 17.07.2025 | 38,61 | 38,74 | 38,24 | 38,38 | 0,68% | - |
| 16.07.2025 | 38,53 | 38,72 | 37,74 | 38,12 | -0,74% | - |
| 15.07.2025 | 39,23 | 39,28 | 38,25 | 38,40 | -1,26% | - |
| 14.07.2025 | 38,16 | 39,08 | 38,08 | 38,89 | 1,65% | - |
| 11.07.2025 | 38,49 | 38,73 | 38,05 | 38,26 | -0,31% | - |
| 10.07.2025 | 39,39 | 39,43 | 38,20 | 38,38 | -2,20% | - |
| 09.07.2025 | 38,89 | 39,42 | 38,76 | 39,25 | 1,50% | - |
| 08.07.2025 | 39,05 | 39,38 | 38,40 | 38,67 | -0,01% | - |
| 07.07.2025 | 39,13 | 39,15 | 38,65 | 38,67 | -0,64% | - |
| 04.07.2025 | 38,97 | 39,17 | 38,78 | 38,92 | -0,45% | - |
| 03.07.2025 | 39,16 | 39,23 | 38,67 | 39,10 | 0,51% | - |
| 02.07.2025 | 38,83 | 39,17 | 38,68 | 38,90 | 1,12% | - |
| 01.07.2025 | 38,49 | 38,71 | 38,29 | 38,47 | 0,64% | - |
| 30.06.2025 | 38,44 | 38,69 | 38,07 | 38,22 | 0,07% | - |
| 27.06.2025 | 38,18 | 38,54 | 37,88 | 38,20 | 0,91% | - |
| 26.06.2025 | 37,57 | 37,98 | 37,39 | 37,85 | 1,41% | - |
| 25.06.2025 | 37,54 | 37,89 | 37,10 | 37,33 | 0,08% | - |
| 24.06.2025 | 37,76 | 37,88 | 36,97 | 37,30 | 0,82% | - |
| 23.06.2025 | 36,85 | 37,22 | 36,46 | 36,99 | 0,90% | - |
| 20.06.2025 | 37,32 | 37,37 | 36,48 | 36,66 | -0,68% | 130,00 |
| 19.06.2025 | 37,76 | 37,94 | 36,89 | 36,91 | -2,30% | - |
| 18.06.2025 | 37,48 | 38,16 | 37,47 | 37,78 | 1,64% | - |
| 17.06.2025 | 37,77 | 37,97 | 37,09 | 37,17 | -1,38% | - |
| 16.06.2025 | 37,76 | 38,19 | 37,62 | 37,69 | 0,55% | - |
| 13.06.2025 | 37,97 | 38,08 | 37,37 | 37,49 | -1,39% | - |
| 12.06.2025 | 37,79 | 38,29 | 37,75 | 38,02 | 0,61% | - |
| 11.06.2025 | 37,94 | 38,17 | 37,74 | 37,79 | 0,09% | - |
| 10.06.2025 | 38,01 | 38,27 | 37,57 | 37,75 | -0,19% | - |
| 09.06.2025 | 38,05 | 38,19 | 37,62 | 37,82 | -0,05% | - |
| 06.06.2025 | 38,29 | 38,51 | 37,69 | 37,84 | -0,41% | - |
| 05.06.2025 | 37,93 | 38,43 | 37,86 | 38,00 | 1,00% | - |
| 04.06.2025 | 38,56 | 38,58 | 37,37 | 37,62 | -1,29% | - |
| 03.06.2025 | 38,55 | 38,59 | 37,98 | 38,11 | -0,48% | 600,00 |
| 02.06.2025 | 38,27 | 38,77 | 38,00 | 38,30 | 0,31% | - |
| 30.05.2025 | 38,84 | 38,98 | 37,95 | 38,18 | -0,83% | - |
| 29.05.2025 | 39,51 | 39,52 | 38,36 | 38,50 | -0,41% | - |
| 28.05.2025 | 39,25 | 39,29 | 38,37 | 38,66 | -1,16% | - |
| 27.05.2025 | 39,49 | 39,60 | 38,97 | 39,11 | -1,22% | - |
| 26.05.2025 | 39,70 | 39,85 | 39,41 | 39,60 | 0,87% | - |
| 23.05.2025 | 39,60 | 39,73 | 38,83 | 39,26 | -0,33% | - |
| 22.05.2025 | 39,20 | 39,53 | 39,15 | 39,39 | 0,64% | - |
| 21.05.2025 | 39,35 | 39,50 | 38,91 | 39,14 | 0,57% | - |
| 20.05.2025 | 38,93 | 39,53 | 38,81 | 38,92 | 0,14% | - |
| 19.05.2025 | 38,72 | 38,89 | 38,49 | 38,86 | 1,29% | - |
| 16.05.2025 | 38,61 | 38,92 | 38,09 | 38,37 | -0,05% | - |
| 15.05.2025 | 38,09 | 38,78 | 37,60 | 38,39 | 1,11% | - |
| 14.05.2025 | 36,64 | 38,83 | 36,36 | 37,97 | 3,84% | - |
| 13.05.2025 | 37,34 | 37,54 | 35,84 | 36,56 | -1,85% | 60,00 |
| 12.05.2025 | 38,20 | 38,23 | 36,95 | 37,25 | -0,98% | - |
| 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 |