32,190€
-1,74%
Echtzeit-Aktienkurs BOUYGUES SA INH. EO 1
Bid:
Ask:
Aktienkurse zur BOUYGUES SA INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 32,63 | 32,67 | 31,58 | 31,62 | -2,35% | - |
| 05.09.2024 | 31,93 | 33,09 | 31,89 | 32,38 | 2,10% | - |
| 04.09.2024 | 31,92 | 32,16 | 31,64 | 31,71 | -0,63% | - |
| 03.09.2024 | 32,23 | 32,39 | 31,77 | 31,91 | -1,04% | - |
| 02.09.2024 | 32,45 | 33,40 | 31,40 | 32,25 | 0,00% | - |
| 30.08.2024 | 32,19 | 32,49 | 32,05 | 32,25 | 0,08% | - |
| 29.08.2024 | 32,27 | 32,44 | 31,88 | 32,22 | 0,99% | - |
| 28.08.2024 | 32,05 | 32,32 | 31,79 | 31,91 | 0,73% | - |
| 27.08.2024 | 31,99 | 32,23 | 31,68 | 31,68 | -0,05% | - |
| 26.08.2024 | 32,04 | 32,08 | 31,65 | 31,69 | -0,46% | - |
| 23.08.2024 | 31,61 | 32,05 | 31,59 | 31,84 | 1,79% | - |
| 22.08.2024 | 31,63 | 31,92 | 31,26 | 31,28 | -1,22% | - |
| 21.08.2024 | 31,69 | 31,77 | 31,34 | 31,66 | 1,00% | - |
| 20.08.2024 | 31,91 | 32,05 | 31,32 | 31,35 | -0,67% | - |
| 19.08.2024 | 31,52 | 32,07 | 31,47 | 31,56 | 0,91% | - |
| 16.08.2024 | 31,55 | 31,69 | 31,22 | 31,27 | 0,05% | - |
| 15.08.2024 | 31,40 | 31,62 | 31,09 | 31,26 | 0,71% | - |
| 14.08.2024 | 31,23 | 31,34 | 30,85 | 31,04 | 0,24% | - |
| 13.08.2024 | 31,21 | 31,26 | 30,82 | 30,96 | 0,29% | - |
| 12.08.2024 | 31,43 | 31,44 | 30,83 | 30,87 | -0,77% | 40,00 |
| 09.08.2024 | 31,17 | 31,69 | 30,96 | 31,11 | 0,47% | - |
| 08.08.2024 | 31,08 | 31,40 | 30,78 | 30,97 | 0,00% | - |
| 07.08.2024 | 31,02 | 31,42 | 30,81 | 30,97 | 1,36% | - |
| 06.08.2024 | 31,23 | 31,32 | 30,43 | 30,55 | -0,44% | - |
| 05.08.2024 | 30,47 | 31,13 | 30,25 | 30,69 | -1,22% | - |
| 02.08.2024 | 31,09 | 31,50 | 30,81 | 31,07 | 0,31% | - |
| 01.08.2024 | 32,19 | 32,19 | 30,91 | 30,97 | -2,43% | 35,00 |
| 31.07.2024 | 32,43 | 32,55 | 31,66 | 31,74 | -0,50% | - |
| 30.07.2024 | 31,71 | 32,17 | 31,68 | 31,90 | 1,09% | 170,00 |
| 29.07.2024 | 32,53 | 32,56 | 31,46 | 31,56 | -2,09% | - |
| 26.07.2024 | 32,15 | 32,47 | 31,37 | 32,23 | 0,67% | - |
| 25.07.2024 | 31,87 | 32,13 | 31,65 | 32,02 | 0,90% | - |
| 24.07.2024 | 32,20 | 32,36 | 31,72 | 31,73 | -0,91% | - |
| 23.07.2024 | 32,90 | 32,94 | 32,00 | 32,02 | -2,02% | - |
| 22.07.2024 | 32,64 | 33,01 | 32,61 | 32,68 | 0,99% | - |
| 19.07.2024 | 32,70 | 32,71 | 32,19 | 32,36 | 0,14% | - |
| 18.07.2024 | 32,33 | 32,68 | 32,19 | 32,32 | -0,22% | - |
| 17.07.2024 | 32,16 | 32,50 | 32,00 | 32,39 | 0,97% | 1.800,00 |
| 16.07.2024 | 32,05 | 32,28 | 31,95 | 32,08 | 0,69% | - |
| 15.07.2024 | 31,98 | 32,28 | 31,84 | 31,86 | 0,25% | - |
| 12.07.2024 | 31,99 | 32,14 | 31,78 | 31,78 | 0,44% | - |
| 11.07.2024 | 31,84 | 32,13 | 31,63 | 31,64 | 0,33% | - |
| 10.07.2024 | 31,11 | 31,82 | 31,09 | 31,53 | 2,02% | - |
| 09.07.2024 | 31,69 | 31,76 | 30,76 | 30,91 | -1,64% | - |
| 08.07.2024 | 31,61 | 32,20 | 31,16 | 31,42 | 0,32% | - |
| 05.07.2024 | 31,55 | 31,77 | 31,19 | 31,32 | -0,70% | - |
| 04.07.2024 | 30,99 | 31,55 | 30,90 | 31,54 | 1,77% | - |
| 03.07.2024 | 30,87 | 34,78 | 30,60 | 30,99 | 1,46% | - |
| 02.07.2024 | 30,86 | 30,87 | 30,21 | 30,55 | 0,08% | - |
| 01.07.2024 | 30,87 | 31,39 | 30,27 | 30,52 | 2,42% | - |
| 28.06.2024 | 29,90 | 30,06 | 29,64 | 29,80 | 0,51% | - |
| 27.06.2024 | 30,53 | 30,58 | 29,50 | 29,65 | -1,90% | - |
| 26.06.2024 | 31,52 | 31,56 | 30,10 | 30,23 | -2,88% | - |
| 25.06.2024 | 31,80 | 31,80 | 31,01 | 31,12 | -1,10% | - |
| 24.06.2024 | 31,51 | 31,82 | 31,44 | 31,47 | 0,88% | - |
| 21.06.2024 | 31,53 | 31,66 | 31,17 | 31,19 | -0,38% | - |
| 20.06.2024 | 31,12 | 31,66 | 31,10 | 31,31 | 0,90% | 395,00 |
| 19.06.2024 | 31,45 | 31,50 | 31,01 | 31,03 | -0,64% | - |
| 18.06.2024 | 31,32 | 31,59 | 31,03 | 31,23 | 0,64% | - |
| 17.06.2024 | 30,97 | 31,35 | 30,66 | 31,03 | 1,74% | 300,00 |
| 14.06.2024 | 31,36 | 31,39 | 30,44 | 30,50 | -1,76% | - |
| 13.06.2024 | 32,07 | 32,17 | 30,96 | 31,05 | -2,13% | - |
| 12.06.2024 | 32,91 | 32,97 | 31,62 | 31,72 | -2,45% | - |
| 11.06.2024 | 33,40 | 33,70 | 32,42 | 32,52 | -2,00% | - |
| 10.06.2024 | 34,44 | 34,45 | 33,00 | 33,18 | -3,34% | - |
| 07.06.2024 | 35,42 | 35,48 | 34,30 | 34,33 | -2,37% | - |
| 06.06.2024 | 35,70 | 35,78 | 35,09 | 35,16 | -0,61% | - |
| 05.06.2024 | 36,01 | 36,03 | 35,29 | 35,38 | -0,51% | 45,00 |
| 04.06.2024 | 36,49 | 36,49 | 35,35 | 35,56 | -1,21% | - |
| 03.06.2024 | 36,31 | 36,42 | 35,89 | 35,99 | 0,40% | - |
| 31.05.2024 | 35,75 | 36,14 | 35,67 | 35,85 | 1,17% | - |
| 30.05.2024 | 35,40 | 35,81 | 35,36 | 35,43 | 0,57% | - |
| 29.05.2024 | 35,87 | 36,01 | 35,20 | 35,23 | -1,33% | 410,00 |
| 28.05.2024 | 36,18 | 36,29 | 35,63 | 35,71 | -1,23% | - |
| 27.05.2024 | 35,76 | 36,17 | 35,70 | 36,15 | 1,87% | - |
| 24.05.2024 | 35,21 | 35,68 | 35,00 | 35,49 | 1,55% | - |
| 23.05.2024 | 35,49 | 35,55 | 34,93 | 34,95 | -0,50% | - |
| 22.05.2024 | 35,74 | 35,74 | 35,01 | 35,12 | -0,87% | - |
| 21.05.2024 | 35,77 | 35,87 | 35,31 | 35,43 | -0,34% | - |
| 20.05.2024 | 35,54 | 36,13 | 35,47 | 35,55 | 0,20% | - |
| 17.05.2024 | 35,83 | 35,86 | 35,23 | 35,48 | -0,89% | - |
| 16.05.2024 | 36,44 | 36,48 | 35,61 | 35,80 | -0,91% | - |
| 15.05.2024 | 36,22 | 36,52 | 36,08 | 36,13 | 0,72% | - |
| 14.05.2024 | 36,27 | 36,38 | 35,80 | 35,87 | -0,32% | - |
| 13.05.2024 | 35,97 | 36,27 | 35,89 | 35,99 | 0,94% | - |
| 10.05.2024 | 35,89 | 36,11 | 35,60 | 35,65 | 0,20% | - |
| 09.05.2024 | 35,17 | 35,95 | 35,13 | 35,58 | 1,95% | - |
| 08.05.2024 | 34,79 | 35,48 | 34,75 | 34,90 | 1,14% | - |
| 07.05.2024 | 34,80 | 35,09 | 33,52 | 34,51 | -1,51% | - |
| 06.05.2024 | 35,18 | 35,43 | 34,97 | 35,04 | 0,44% | - |
| 03.05.2024 | 34,96 | 35,28 | 34,75 | 34,88 | 1,26% | - |
| 02.05.2024 | 34,47 | 34,91 | 34,35 | 34,45 | 1,16% | - |
| 30.04.2024 | 34,86 | 34,94 | 34,05 | 34,05 | -3,94% | - |
| 29.04.2024 | 36,43 | 36,83 | 34,63 | 35,45 | -0,71% | - |
| 26.04.2024 | 36,19 | 36,47 | 35,20 | 35,70 | 1,26% | - |
| 25.04.2024 | 36,41 | 36,52 | 35,19 | 35,26 | -2,46% | - |
| 24.04.2024 | 36,90 | 36,90 | 36,06 | 36,15 | -0,67% | - |
| 23.04.2024 | 36,30 | 36,71 | 36,27 | 36,39 | 1,06% | - |
| 22.04.2024 | 36,31 | 36,41 | 35,91 | 36,01 | 0,67% | - |
| 19.04.2024 | 35,60 | 36,16 | 35,49 | 35,77 | 0,21% | - |