39,740€
0,08%
Echtzeit-Aktienkurs Bouygues S.A.
Bid:
Ask:
Aktienkurse zur Bouygues S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 39,91 | 40,12 | 39,75 | 39,82 | 0,28% | - |
| 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% | - |
| 04.08.2025 | 36,74 | 37,43 | 36,23 | 36,31 | 0,79% | - |
| 01.08.2025 | 35,93 | 36,97 | 35,79 | 36,03 | -0,21% | - |
| 31.07.2025 | 38,92 | 39,01 | 35,85 | 36,10 | -7,01% | 30,00 |
| 30.07.2025 | 39,05 | 39,26 | 38,57 | 38,82 | 0,08% | - |
| 29.07.2025 | 38,37 | 39,29 | 38,16 | 38,79 | 2,27% | - |
| 28.07.2025 | 39,14 | 39,37 | 37,85 | 37,93 | -1,94% | 40,00 |
| 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% | - |