51,460€
1,34%
Echtzeit-Aktienkurs Bouygues S.A.
Bid:
Ask:
Aktienkurse zur Bouygues S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 51,04 | 51,47 | 50,72 | 51,41 | 0,86% | - |
| 19.02.2026 | 50,42 | 51,02 | 50,09 | 50,97 | 1,19% | - |
| 18.02.2026 | 50,11 | 50,75 | 49,95 | 50,37 | 0,64% | 7.200,00 |
| 17.02.2026 | 50,11 | 50,40 | 49,58 | 50,05 | -0,50% | - |
| 16.02.2026 | 49,11 | 50,37 | 49,09 | 50,30 | 2,51% | - |
| 13.02.2026 | 49,65 | 49,77 | 48,92 | 49,07 | -0,79% | - |
| 12.02.2026 | 49,96 | 50,18 | 49,43 | 49,46 | -1,10% | - |
| 11.02.2026 | 48,58 | 50,06 | 48,51 | 50,01 | 3,18% | - |
| 10.02.2026 | 48,47 | 48,68 | 48,03 | 48,47 | -0,10% | - |
| 09.02.2026 | 48,61 | 48,66 | 47,78 | 48,52 | 0,27% | - |
| 06.02.2026 | 46,50 | 48,58 | 46,36 | 48,39 | 4,56% | - |
| 05.02.2026 | 46,89 | 46,92 | 46,19 | 46,28 | -1,03% | - |
| 04.02.2026 | 46,80 | 47,60 | 46,58 | 46,76 | 0,52% | - |
| 03.02.2026 | 46,87 | 46,98 | 46,45 | 46,52 | -0,46% | - |
| 02.02.2026 | 45,62 | 46,93 | 45,25 | 46,74 | 2,71% | - |
| 30.01.2026 | 46,01 | 46,09 | 45,38 | 45,50 | -1,46% | - |
| 29.01.2026 | 45,81 | 46,19 | 45,42 | 46,18 | 1,07% | - |
| 28.01.2026 | 46,21 | 46,23 | 45,05 | 45,69 | -0,23% | 3.100,00 |
| 27.01.2026 | 44,80 | 45,93 | 44,57 | 45,79 | 2,55% | - |
| 26.01.2026 | 44,44 | 44,89 | 44,34 | 44,65 | 0,74% | - |
| 23.01.2026 | 45,23 | 45,26 | 44,23 | 44,32 | -1,75% | 1.775,00 |
| 22.01.2026 | 44,76 | 45,88 | 44,60 | 45,11 | 0,95% | 1.716,00 |
| 21.01.2026 | 44,61 | 44,87 | 44,05 | 44,69 | 0,43% | - |
| 20.01.2026 | 44,98 | 45,08 | 44,33 | 44,50 | -1,03% | - |
| 19.01.2026 | 44,61 | 45,38 | 44,52 | 44,96 | -0,96% | - |
| 16.01.2026 | 45,65 | 45,69 | 45,12 | 45,40 | -0,24% | 1.840,00 |
| 15.01.2026 | 45,59 | 45,89 | 44,55 | 45,51 | 0,31% | 2.998,00 |
| 14.01.2026 | 44,56 | 45,40 | 44,56 | 45,37 | 1,83% | - |
| 13.01.2026 | 45,73 | 45,76 | 44,35 | 44,55 | -2,39% | - |
| 12.01.2026 | 45,15 | 45,66 | 44,56 | 45,64 | 1,13% | 5.405,00 |
| 09.01.2026 | 46,39 | 46,64 | 44,77 | 45,13 | -2,72% | 2.550,00 |
| 08.01.2026 | 46,45 | 46,74 | 46,01 | 46,39 | 0,78% | - |
| 07.01.2026 | 45,48 | 46,46 | 45,43 | 46,03 | 1,50% | - |
| 06.01.2026 | 45,46 | 45,83 | 45,24 | 45,35 | 0,40% | - |
| 05.01.2026 | 45,66 | 45,69 | 44,91 | 45,17 | -0,44% | 2.150,00 |
| 02.01.2026 | 44,34 | 45,49 | 44,20 | 45,37 | 3,54% | - |
| 30.12.2025 | 44,06 | 44,46 | 43,82 | 43,82 | -1,15% | - |
| 29.12.2025 | 44,49 | 44,54 | 44,01 | 44,33 | 0,54% | 45,00 |
| 23.12.2025 | 44,56 | 44,59 | 44,08 | 44,09 | -0,42% | - |
| 22.12.2025 | 44,73 | 44,77 | 44,11 | 44,28 | 0,01% | - |
| 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% | - |