50,560€
-3,81%
Echtzeit-Aktienkurs BOUYGUES SA INH. EO 1
Bid:
Ask:
Aktienkurse zur BOUYGUES SA INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 52,55 | 52,56 | 47,73 | 50,56 | -3,81% | 12,00 |
| 06.05.2026 | 51,73 | 53,25 | 51,42 | 52,56 | 2,22% | - |
| 05.05.2026 | 49,48 | 51,77 | 49,39 | 51,42 | 4,10% | - |
| 04.05.2026 | 50,82 | 50,89 | 48,87 | 49,40 | -1,86% | - |
| 30.04.2026 | 49,15 | 50,45 | 48,78 | 50,33 | 1,83% | 4.800,00 |
| 29.04.2026 | 49,92 | 49,99 | 49,18 | 49,43 | -0,76% | - |
| 28.04.2026 | 49,80 | 50,25 | 49,57 | 49,81 | -6,15% | 384,00 |
| 27.04.2026 | 51,83 | 53,14 | 51,57 | 53,07 | 2,04% | 22.880,00 |
| 24.04.2026 | 52,31 | 52,53 | 51,75 | 52,01 | -0,36% | 1.100,00 |
| 23.04.2026 | 51,16 | 52,62 | 51,14 | 52,20 | 1,40% | - |
| 22.04.2026 | 52,32 | 52,67 | 51,26 | 51,48 | -0,73% | - |
| 21.04.2026 | 53,02 | 53,04 | 51,77 | 51,86 | -2,02% | - |
| 20.04.2026 | 51,74 | 52,94 | 51,64 | 52,93 | 1,63% | - |
| 17.04.2026 | 52,49 | 53,05 | 51,25 | 52,08 | -0,65% | - |
| 16.04.2026 | 51,90 | 52,89 | 51,72 | 52,42 | 1,53% | - |
| 15.04.2026 | 52,49 | 52,72 | 51,55 | 51,63 | -1,96% | 5.650,00 |
| 14.04.2026 | 52,37 | 52,72 | 51,95 | 52,66 | 0,36% | - |
| 13.04.2026 | 52,17 | 52,47 | 51,73 | 52,47 | 0,40% | 9.405,00 |
| 10.04.2026 | 52,59 | 53,26 | 52,26 | 52,26 | -0,31% | - |
| 09.04.2026 | 52,47 | 53,47 | 52,37 | 52,42 | -0,17% | - |
| 08.04.2026 | 52,66 | 52,80 | 51,81 | 52,51 | 3,61% | - |
| 07.04.2026 | 50,34 | 51,04 | 50,00 | 50,68 | 0,48% | - |
| 02.04.2026 | 49,91 | 50,56 | 49,33 | 50,44 | -1,18% | - |
| 01.04.2026 | 50,15 | 51,21 | 50,10 | 51,04 | 2,12% | - |
| 31.03.2026 | 49,09 | 50,23 | 48,86 | 49,98 | 2,65% | - |
| 30.03.2026 | 48,56 | 49,32 | 48,46 | 48,69 | 0,41% | - |
| 27.03.2026 | 49,45 | 49,48 | 48,43 | 48,49 | -1,59% | 1.320,00 |
| 26.03.2026 | 49,66 | 50,06 | 49,06 | 49,28 | -0,91% | - |
| 25.03.2026 | 50,08 | 50,35 | 49,73 | 49,73 | -0,68% | - |
| 24.03.2026 | 49,12 | 50,21 | 48,80 | 50,07 | 1,07% | 2.000,00 |
| 23.03.2026 | 47,80 | 50,21 | 47,31 | 49,54 | 2,13% | - |
| 20.03.2026 | 49,80 | 50,27 | 48,21 | 48,51 | -2,52% | - |
| 19.03.2026 | 49,97 | 50,24 | 49,06 | 49,76 | -0,57% | - |
| 18.03.2026 | 50,89 | 51,09 | 50,00 | 50,05 | -0,86% | 24.067,00 |
| 17.03.2026 | 50,09 | 50,66 | 50,06 | 50,48 | 0,32% | 1.584,00 |
| 16.03.2026 | 50,09 | 50,52 | 49,75 | 50,32 | 1,48% | - |
| 13.03.2026 | 49,37 | 50,15 | 48,85 | 49,59 | 0,40% | - |
| 12.03.2026 | 49,04 | 50,16 | 49,01 | 49,39 | -0,31% | - |
| 11.03.2026 | 48,89 | 49,68 | 48,49 | 49,54 | 1,52% | - |
| 10.03.2026 | 48,58 | 49,53 | 48,50 | 48,80 | 0,13% | - |
| 09.03.2026 | 47,90 | 48,96 | 47,11 | 48,74 | -0,62% | - |
| 06.03.2026 | 49,79 | 49,83 | 47,75 | 49,04 | -1,11% | - |
| 05.03.2026 | 49,78 | 50,74 | 49,20 | 49,59 | -1,67% | - |
| 04.03.2026 | 50,85 | 51,26 | 50,19 | 50,43 | -1,60% | - |
| 03.03.2026 | 51,55 | 51,70 | 50,16 | 51,25 | -1,56% | - |
| 02.03.2026 | 51,59 | 52,26 | 48,70 | 52,06 | -0,72% | 5.883,00 |
| 27.02.2026 | 52,88 | 53,13 | 51,26 | 52,44 | -0,49% | 1.056,00 |
| 26.02.2026 | 50,95 | 53,24 | 50,57 | 52,70 | 3,11% | - |
| 25.02.2026 | 51,45 | 51,85 | 50,86 | 51,11 | -0,70% | 19.200,00 |
| 24.02.2026 | 51,04 | 51,85 | 51,03 | 51,47 | 0,66% | - |
| 23.02.2026 | 51,04 | 51,60 | 50,97 | 51,13 | -0,31% | 84.000,00 |
| 20.02.2026 | 51,04 | 51,61 | 50,72 | 51,29 | 0,63% | - |
| 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% | - |