35,380€
3,09%
Echtzeit-Aktienkurs Bouygues S.A.
Bid:
Ask:
Aktienkurse zur Bouygues S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 35,43 | 35,49 | 35,15 | 35,36 | 1,81% | - |
| 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% | - |
| 10.12.2024 | 28,74 | 29,01 | 28,51 | 28,58 | 0,07% | - |
| 09.12.2024 | 28,80 | 29,02 | 28,45 | 28,56 | 0,21% | - |
| 06.12.2024 | 28,51 | 29,12 | 28,46 | 28,50 | 0,83% | - |
| 05.12.2024 | 27,80 | 28,64 | 27,77 | 28,26 | 2,89% | 132,00 |
| 04.12.2024 | 27,80 | 28,04 | 27,46 | 27,47 | -0,20% | - |
| 03.12.2024 | 27,80 | 28,07 | 27,34 | 27,52 | 0,40% | - |
| 02.12.2024 | 27,96 | 28,04 | 27,26 | 27,41 | -2,51% | - |
| 29.11.2024 | 28,06 | 28,19 | 27,56 | 28,12 | -0,12% | - |
| 28.11.2024 | 27,90 | 28,34 | 27,90 | 28,15 | 0,90% | - |
| 27.11.2024 | 28,56 | 28,65 | 27,83 | 27,90 | -0,87% | - |
| 26.11.2024 | 28,58 | 28,68 | 28,11 | 28,15 | -1,19% | - |
| 25.11.2024 | 28,93 | 29,14 | 28,35 | 28,49 | 0,05% | - |
| 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% | - |