40,735€
-0,55%
Echtzeit-Aktienkurs Bouygues S.A.
Bid:
Ask:
Aktienkurse zur Bouygues S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 41,02 | 41,15 | 40,49 | 40,74 | -0,96% | 14.490,00 |
| 29.10.2026 | 41,11 | 41,38 | 40,95 | 41,13 | 0,04% | 1.546,00 |
| 28.10.2026 | 40,84 | 41,38 | 40,82 | 41,12 | 0,50% | 3.716,00 |
| 27.10.2026 | 40,73 | 41,20 | 40,64 | 40,91 | 0,36% | 10.147,00 |
| 26.10.2026 | 40,41 | 40,91 | 40,31 | 40,77 | 1,24% | 3.130,00 |
| 23.10.2026 | 40,18 | 40,34 | 39,73 | 40,27 | 0,12% | 10.222,00 |
| 22.10.2026 | 40,13 | 40,49 | 39,89 | 40,22 | -0,58% | 451,00 |
| 21.10.2026 | 40,81 | 40,95 | 40,28 | 40,45 | -0,82% | 37.144,00 |
| 20.10.2026 | 40,35 | 40,85 | 40,17 | 40,79 | 1,38% | 5.455,00 |
| 19.10.2026 | 41,40 | 41,43 | 40,23 | 40,23 | -2,35% | 67.032,00 |
| 16.10.2026 | 41,31 | 42,18 | 40,98 | 41,20 | 0,46% | 14.053,00 |
| 15.10.2026 | 39,96 | 41,21 | 39,94 | 41,01 | 2,29% | - |
| 14.10.2026 | 40,51 | 40,83 | 40,03 | 40,09 | -1,18% | - |
| 13.10.2026 | 40,36 | 40,73 | 40,24 | 40,57 | 0,52% | 5.275,00 |
| 12.10.2026 | 40,50 | 40,53 | 40,24 | 40,36 | -0,12% | 3.045,00 |
| 09.10.2026 | 40,30 | 40,91 | 40,14 | 40,41 | -0,97% | 13.266,00 |
| 08.10.2026 | 40,58 | 41,01 | 40,09 | 40,81 | 0,11% | 3.159,00 |
| 07.10.2026 | 40,96 | 41,53 | 40,71 | 40,76 | -0,68% | 11.455,00 |
| 06.10.2026 | 40,77 | 41,39 | 40,58 | 41,04 | 0,66% | 34.566,00 |
| 05.10.2026 | 40,64 | 40,81 | 40,16 | 40,77 | -0,11% | 13.748,00 |
| 02.10.2026 | 40,92 | 41,39 | 40,57 | 40,82 | 0,00% | 8.620,00 |
| 01.10.2026 | 42,10 | 42,55 | 40,51 | 40,82 | -1,72% | 30.876,00 |
| 30.09.2026 | 42,83 | 42,83 | 41,50 | 41,53 | -2,75% | 14.432,00 |
| 29.09.2026 | 43,12 | 43,19 | 42,09 | 42,71 | -1,26% | 12.168,00 |
| 28.09.2026 | 43,21 | 43,50 | 42,99 | 43,25 | -0,37% | 39.972,00 |
| 25.09.2026 | 43,33 | 43,43 | 42,98 | 43,41 | 0,38% | 18.625,00 |
| 24.09.2026 | 43,00 | 43,40 | 42,84 | 43,25 | 0,09% | 19.051,00 |
| 23.09.2026 | 43,80 | 43,90 | 42,99 | 43,21 | -1,36% | 26.940,00 |
| 22.09.2026 | 43,58 | 44,23 | 43,48 | 43,80 | 0,41% | 6.499,00 |
| 21.09.2026 | 43,68 | 43,79 | 43,23 | 43,62 | 0,59% | 9.425,00 |
| 18.09.2026 | 44,76 | 44,81 | 43,20 | 43,37 | -3,11% | 1.614,00 |
| 17.09.2026 | 44,70 | 45,09 | 44,48 | 44,76 | 0,56% | 5.618,00 |
| 16.09.2026 | 43,94 | 44,85 | 43,87 | 44,51 | 1,54% | 15.344,00 |
| 15.09.2026 | 43,75 | 44,01 | 43,42 | 43,83 | 0,09% | 17.502,00 |
| 14.09.2026 | 43,70 | 44,00 | 43,48 | 43,79 | -0,34% | 8.552,00 |
| 11.09.2026 | 43,98 | 44,26 | 43,72 | 43,94 | 0,80% | 1.388,00 |
| 10.09.2026 | 44,20 | 44,34 | 43,59 | 43,59 | -1,04% | 3.819,00 |
| 09.09.2026 | 44,90 | 45,16 | 44,04 | 44,05 | -1,75% | 1.974,00 |
| 08.09.2026 | 44,77 | 45,28 | 44,70 | 44,84 | -0,04% | 111.910,00 |
| 07.09.2026 | 44,46 | 44,90 | 44,35 | 44,86 | 0,68% | 411,00 |
| 04.09.2026 | 44,24 | 44,62 | 43,78 | 44,55 | 0,72% | 8.573,00 |
| 03.09.2026 | 43,90 | 44,46 | 43,66 | 44,23 | 0,77% | 16.293,00 |
| 02.09.2026 | 44,23 | 44,57 | 43,61 | 43,89 | -0,71% | 28.306,00 |
| 01.09.2026 | 44,28 | 44,60 | 44,08 | 44,21 | 0,16% | 7.453,00 |
| 31.08.2026 | 44,02 | 44,54 | 43,84 | 44,14 | 0,30% | 4.866,00 |
| 28.08.2026 | 44,11 | 44,53 | 43,79 | 44,01 | -0,17% | 8.115,00 |
| 27.08.2026 | 45,86 | 45,86 | 43,39 | 44,08 | -3,40% | 66.521,00 |
| 26.08.2026 | 46,28 | 46,43 | 45,57 | 45,63 | -1,36% | 6.003,00 |
| 25.08.2026 | 46,05 | 46,41 | 45,98 | 46,26 | 0,73% | 12.990,00 |
| 24.08.2026 | 46,08 | 46,59 | 45,81 | 45,93 | -0,49% | 3.134,00 |
| 21.08.2026 | 46,47 | 46,92 | 46,11 | 46,15 | -0,41% | 15.257,00 |
| 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 |