46,505€
0,75%
Echtzeit-Aktienkurs Bouygues S.A.
Bid:
Ask:
Aktienkurse zur Bouygues S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 46,47 | 46,53 | 46,43 | 46,50 | 0,33% | - |
| 20.08.2026 | 46,69 | 46,98 | 46,05 | 46,34 | -0,74% | 8.180,00 |
| 19.08.2026 | 46,61 | 47,09 | 46,56 | 46,69 | -0,01% | 2.159,00 |
| 18.08.2026 | 47,57 | 47,62 | 46,61 | 46,69 | -2,17% | 6.659,00 |
| 17.08.2026 | 47,81 | 47,82 | 47,18 | 47,73 | -0,02% | 1.916,00 |
| 14.08.2026 | 47,68 | 47,81 | 47,17 | 47,74 | 0,52% | 3.002,00 |
| 13.08.2026 | 47,82 | 47,90 | 47,31 | 47,49 | -0,08% | 1.628,00 |
| 12.08.2026 | 47,43 | 48,02 | 47,43 | 47,53 | 0,81% | 21.704,00 |
| 11.08.2026 | 48,21 | 48,40 | 47,15 | 47,15 | -2,22% | 11.088,00 |
| 10.08.2026 | 48,66 | 48,69 | 48,05 | 48,22 | -1,05% | 2.664,00 |
| 07.08.2026 | 49,16 | 49,26 | 48,55 | 48,73 | -0,89% | 1.084,00 |
| 06.08.2026 | 48,92 | 49,31 | 48,82 | 49,17 | 0,68% | 5.976,00 |
| 05.08.2026 | 49,61 | 49,61 | 48,42 | 48,84 | -1,36% | 4.800,00 |
| 04.08.2026 | 49,46 | 49,66 | 49,15 | 49,52 | 0,27% | 1.666,00 |
| 03.08.2026 | 49,16 | 50,21 | 48,99 | 49,38 | 1,11% | 8.176,00 |
| 31.07.2026 | 49,78 | 49,80 | 48,33 | 48,84 | -1,51% | 18.273,00 |
| 30.07.2026 | 46,37 | 49,79 | 46,20 | 49,59 | 7,66% | 40.014,00 |
| 29.07.2026 | 46,47 | 46,83 | 40,17 | 46,06 | -0,75% | 4.792,00 |
| 28.07.2026 | 46,98 | 47,57 | 46,33 | 46,41 | -1,57% | 4.380,00 |
| 27.07.2026 | 47,87 | 48,19 | 46,94 | 47,15 | -0,56% | 12.476,00 |
| 24.07.2026 | 47,80 | 47,99 | 47,33 | 47,42 | -0,92% | 7.920,00 |
| 23.07.2026 | 48,15 | 48,54 | 47,54 | 47,86 | -0,81% | 10.288,00 |
| 22.07.2026 | 47,79 | 48,39 | 47,62 | 48,25 | 1,27% | 8.694,00 |
| 21.07.2026 | 48,41 | 48,46 | 47,64 | 47,64 | -1,42% | 893,00 |
| 20.07.2026 | 47,71 | 48,67 | 47,54 | 48,33 | 1,13% | 5.941,00 |
| 17.07.2026 | 47,15 | 48,19 | 47,10 | 47,79 | 1,03% | 2.814,00 |
| 16.07.2026 | 48,35 | 48,47 | 47,30 | 47,30 | -2,22% | 15.925,00 |
| 15.07.2026 | 47,18 | 48,38 | 46,97 | 48,38 | 3,48% | 969,00 |
| 14.07.2026 | 46,61 | 47,37 | 46,33 | 46,75 | 0,33% | 5.020,00 |
| 13.07.2026 | 46,28 | 46,90 | 46,25 | 46,60 | -0,38% | 1.356,00 |
| 10.07.2026 | 46,60 | 46,92 | 46,38 | 46,78 | 0,66% | 1.280,00 |
| 09.07.2026 | 46,64 | 46,79 | 46,19 | 46,47 | 0,45% | 1.296,00 |
| 08.07.2026 | 46,84 | 46,84 | 45,69 | 46,26 | -1,60% | 4.218,00 |
| 07.07.2026 | 47,76 | 48,42 | 46,78 | 47,01 | -1,93% | 2.038,00 |
| 06.07.2026 | 47,94 | 48,19 | 47,66 | 47,94 | -0,04% | 3.577,00 |
| 03.07.2026 | 47,82 | 48,41 | 47,82 | 47,96 | 0,58% | 13.329,00 |
| 02.07.2026 | 47,25 | 47,93 | 47,10 | 47,68 | 0,72% | 4.953,00 |
| 01.07.2026 | 48,80 | 48,82 | 47,30 | 47,34 | -3,07% | 10.362,00 |
| 30.06.2026 | 48,90 | 49,19 | 48,36 | 48,84 | 0,04% | 2.524,00 |
| 29.06.2026 | 50,12 | 50,12 | 48,26 | 48,82 | -1,97% | 2.607,00 |
| 26.06.2026 | 49,55 | 50,37 | 49,53 | 49,80 | -0,24% | 831,00 |
| 25.06.2026 | 49,67 | 50,55 | 49,61 | 49,92 | 0,98% | 1.730,00 |
| 24.06.2026 | 50,07 | 50,09 | 49,25 | 49,44 | -0,71% | 382,00 |
| 23.06.2026 | 50,01 | 50,48 | 49,78 | 49,79 | -0,86% | 1.129,00 |
| 22.06.2026 | 50,29 | 50,49 | 49,75 | 50,22 | 0,08% | 6.050,00 |
| 19.06.2026 | 50,24 | 50,45 | 50,00 | 50,18 | -0,16% | 9.592,00 |
| 18.06.2026 | 50,21 | 50,88 | 50,00 | 50,26 | 0,51% | 31.752,00 |
| 17.06.2026 | 50,47 | 50,66 | 49,74 | 50,01 | -0,61% | 1.530,00 |
| 16.06.2026 | 50,69 | 50,87 | 50,31 | 50,31 | -0,69% | 2.882,00 |
| 15.06.2026 | 51,03 | 51,15 | 50,53 | 50,66 | 0,62% | 13.375,00 |
| 12.06.2026 | 50,05 | 50,57 | 49,89 | 50,35 | 0,34% | 30.838,00 |
| 11.06.2026 | 48,68 | 50,23 | 48,58 | 50,18 | 3,33% | 5.016,00 |
| 10.06.2026 | 48,71 | 49,47 | 48,48 | 48,57 | -0,47% | 6.149,00 |
| 09.06.2026 | 49,16 | 49,98 | 48,15 | 48,80 | -0,61% | 8.005,00 |
| 08.06.2026 | 49,87 | 50,55 | 48,87 | 49,10 | -1,22% | 19.214,00 |
| 05.06.2026 | 49,69 | 50,57 | 49,69 | 49,70 | -0,06% | - |
| 04.06.2026 | 49,52 | 50,21 | 48,88 | 49,73 | 0,50% | 50.922,00 |
| 03.06.2026 | 49,04 | 49,73 | 48,98 | 49,49 | 0,64% | 1.450,00 |
| 02.06.2026 | 49,85 | 50,20 | 49,14 | 49,17 | -1,29% | 336,00 |
| 01.06.2026 | 50,49 | 50,51 | 49,41 | 49,82 | -1,00% | 10.949,00 |
| 29.05.2026 | 50,28 | 51,03 | 50,20 | 50,32 | 0,49% | 4.565,00 |
| 28.05.2026 | 49,92 | 50,32 | 49,88 | 50,08 | -0,25% | 6.816,00 |
| 27.05.2026 | 50,16 | 50,56 | 49,95 | 50,20 | 0,17% | 2.808,00 |
| 26.05.2026 | 50,12 | 50,61 | 49,87 | 50,12 | -0,43% | 5.820,00 |
| 25.05.2026 | 49,88 | 50,51 | 49,78 | 50,33 | 2,35% | 4.636,00 |
| 22.05.2026 | 50,15 | 50,21 | 49,13 | 49,18 | -1,87% | - |
| 21.05.2026 | 49,96 | 50,57 | 49,65 | 50,11 | -0,22% | 5.586,00 |
| 20.05.2026 | 49,47 | 50,74 | 49,47 | 50,22 | 1,25% | 2.152,00 |
| 19.05.2026 | 50,07 | 50,48 | 49,57 | 49,60 | -1,33% | - |
| 18.05.2026 | 50,08 | 50,55 | 49,43 | 50,27 | -0,18% | 2.250,00 |
| 15.05.2026 | 50,95 | 51,84 | 50,26 | 50,36 | -2,25% | - |
| 14.05.2026 | 51,37 | 51,79 | 51,11 | 51,52 | 0,43% | - |
| 13.05.2026 | 50,62 | 51,34 | 50,39 | 51,30 | 1,46% | 9.405,00 |
| 12.05.2026 | 50,63 | 50,96 | 50,25 | 50,56 | -0,61% | - |
| 11.05.2026 | 50,22 | 51,01 | 49,73 | 50,87 | 0,87% | 90,00 |
| 08.05.2026 | 50,69 | 50,99 | 50,02 | 50,43 | -0,26% | - |
| 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% | - |