41,125€
0,61%
Echtzeit-Aktienkurs BILFINGER SE O.N.
Bid:
Ask:
Aktienkurse zur BILFINGER SE O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.04.2024 | 40,88 | 41,58 | 40,65 | 41,13 | 0,61% | 168,00 |
17.04.2024 | 41,33 | 41,45 | 40,83 | 40,88 | -1,09% | 1.796,00 |
16.04.2024 | 41,18 | 41,58 | 40,55 | 41,33 | 0,36% | 322,00 |
15.04.2024 | 41,60 | 41,93 | 41,18 | 41,18 | -0,96% | 565,00 |
12.04.2024 | 42,30 | 42,33 | 41,53 | 41,58 | -1,71% | 204,00 |
11.04.2024 | 41,98 | 42,30 | 41,45 | 42,30 | 0,77% | 130,00 |
10.04.2024 | 41,98 | 42,13 | 41,45 | 41,98 | 0,12% | 628,00 |
09.04.2024 | 42,98 | 42,98 | 41,58 | 41,93 | -2,44% | 1.729,00 |
08.04.2024 | 42,98 | 43,28 | 42,60 | 42,98 | 0,00% | 450,00 |
05.04.2024 | 42,48 | 43,03 | 42,30 | 42,98 | 1,18% | 725,00 |
04.04.2024 | 42,90 | 43,15 | 42,43 | 42,48 | -0,99% | 1.400,00 |
03.04.2024 | 43,03 | 43,05 | 41,75 | 42,90 | -0,29% | 555,00 |
02.04.2024 | 43,30 | 43,63 | 42,43 | 43,03 | -0,64% | 1.227,00 |
28.03.2024 | 44,00 | 44,23 | 43,09 | 43,30 | -1,64% | 257,00 |
27.03.2024 | 43,13 | 44,16 | 42,73 | 44,02 | 2,06% | 250,00 |
26.03.2024 | 43,53 | 43,60 | 42,96 | 43,13 | -0,92% | 153,00 |
25.03.2024 | 43,07 | 44,11 | 42,87 | 43,53 | 1,07% | 157,00 |
22.03.2024 | 42,79 | 43,20 | 42,37 | 43,07 | 0,65% | 300,00 |
21.03.2024 | 43,87 | 43,98 | 42,35 | 42,79 | -2,46% | 520,00 |
20.03.2024 | 44,00 | 44,07 | 43,21 | 43,87 | -0,30% | 144,00 |
19.03.2024 | 44,57 | 44,67 | 43,72 | 44,00 | -1,28% | 613,00 |
18.03.2024 | 44,55 | 44,89 | 44,16 | 44,57 | 0,09% | 291,00 |
15.03.2024 | 44,96 | 45,50 | 44,33 | 44,53 | -0,96% | 1.001,00 |
14.03.2024 | 45,12 | 45,41 | 44,30 | 44,96 | -0,35% | 489,00 |
13.03.2024 | 45,18 | 45,63 | 44,69 | 45,12 | -0,13% | 1.076,00 |
12.03.2024 | 43,62 | 45,26 | 43,62 | 45,18 | 3,58% | 1.400,00 |
11.03.2024 | 42,30 | 43,70 | 42,14 | 43,62 | 3,02% | 936,00 |
08.03.2024 | 42,68 | 42,82 | 42,32 | 42,34 | -0,80% | 150,00 |
07.03.2024 | 42,74 | 42,84 | 42,42 | 42,68 | -0,23% | 60,00 |
06.03.2024 | 42,18 | 43,21 | 42,18 | 42,78 | 1,35% | 885,00 |
05.03.2024 | 42,41 | 42,56 | 42,07 | 42,21 | -0,40% | 273,00 |
04.03.2024 | 42,74 | 42,91 | 42,13 | 42,38 | -0,68% | 585,00 |
01.03.2024 | 42,69 | 43,06 | 42,54 | 42,67 | -0,05% | 200,00 |
29.02.2024 | 42,45 | 42,86 | 42,36 | 42,69 | 0,71% | 250,00 |
28.02.2024 | 42,69 | 42,72 | 42,24 | 42,39 | -0,77% | 566,00 |
27.02.2024 | 42,47 | 42,81 | 42,17 | 42,72 | 0,59% | 321,00 |
26.02.2024 | 42,80 | 43,12 | 42,26 | 42,47 | -0,72% | 510,00 |
23.02.2024 | 43,24 | 43,25 | 42,33 | 42,78 | -1,06% | 463,00 |
22.02.2024 | 43,36 | 43,98 | 42,84 | 43,24 | -0,32% | 181,00 |
21.02.2024 | 41,44 | 43,46 | 41,40 | 43,38 | 4,68% | 1.348,00 |
20.02.2024 | 42,77 | 42,77 | 41,25 | 41,44 | -3,11% | 350,00 |
19.02.2024 | 43,13 | 43,25 | 42,55 | 42,77 | -0,83% | 776,00 |
16.02.2024 | 43,02 | 44,12 | 42,80 | 43,13 | 0,21% | 1.233,00 |
15.02.2024 | 41,74 | 43,56 | 41,08 | 43,04 | 3,07% | 993,00 |
14.02.2024 | 38,53 | 42,66 | 38,53 | 41,76 | 8,38% | 6.688,00 |
13.02.2024 | 38,38 | 38,88 | 38,12 | 38,53 | 0,44% | 3.367,00 |
12.02.2024 | 37,97 | 38,54 | 37,88 | 38,36 | 1,03% | 713,00 |
09.02.2024 | 38,41 | 38,49 | 37,70 | 37,97 | -1,15% | 705,00 |
08.02.2024 | 37,88 | 38,45 | 37,87 | 38,41 | 1,40% | - |
07.02.2024 | 37,20 | 38,16 | 37,20 | 37,88 | 1,83% | 52,00 |
06.02.2024 | 37,00 | 37,51 | 36,66 | 37,20 | 0,54% | 1.403,00 |
05.02.2024 | 38,35 | 38,43 | 36,61 | 37,00 | -3,42% | 988,00 |
02.02.2024 | 38,92 | 39,13 | 38,14 | 38,31 | -1,77% | 343,00 |
01.02.2024 | 39,21 | 39,70 | 38,53 | 39,00 | -0,54% | 100,00 |
31.01.2024 | 39,77 | 40,39 | 39,19 | 39,21 | -1,36% | 1.370,00 |
30.01.2024 | 39,45 | 39,95 | 39,43 | 39,75 | 0,76% | 794,00 |
29.01.2024 | 38,03 | 40,18 | 37,92 | 39,45 | 3,52% | 1.596,00 |
26.01.2024 | 38,60 | 38,71 | 38,09 | 38,11 | -1,27% | 100,00 |
25.01.2024 | 38,06 | 38,66 | 37,88 | 38,60 | 1,37% | 62,00 |
24.01.2024 | 38,41 | 38,75 | 37,98 | 38,08 | -0,91% | 280,00 |
23.01.2024 | 38,31 | 38,80 | 38,31 | 38,43 | 0,31% | 20,00 |
22.01.2024 | 37,89 | 38,76 | 37,89 | 38,31 | 1,06% | - |
19.01.2024 | 37,26 | 38,16 | 37,24 | 37,91 | 1,69% | 158,00 |
18.01.2024 | 37,47 | 38,13 | 37,12 | 37,28 | -0,51% | - |
17.01.2024 | 37,09 | 37,47 | 36,80 | 37,47 | 0,92% | 1.640,00 |
16.01.2024 | 36,50 | 37,29 | 36,42 | 37,13 | 1,67% | 47,00 |
15.01.2024 | 37,87 | 38,04 | 36,33 | 36,52 | -3,62% | 130,00 |
12.01.2024 | 36,74 | 38,14 | 36,70 | 37,89 | 3,13% | 828,00 |
11.01.2024 | 36,46 | 36,80 | 36,35 | 36,74 | 1,16% | 200,00 |
10.01.2024 | 35,56 | 36,47 | 35,51 | 36,32 | 2,08% | 1.040,00 |
09.01.2024 | 34,77 | 35,77 | 34,45 | 35,58 | 2,33% | 152,00 |
08.01.2024 | 34,54 | 34,81 | 34,20 | 34,77 | 0,61% | - |
05.01.2024 | 34,57 | 34,66 | 33,96 | 34,56 | -0,09% | - |
04.01.2024 | 33,87 | 34,70 | 33,85 | 34,59 | 2,07% | 400,00 |
03.01.2024 | 34,83 | 34,91 | 33,40 | 33,89 | -2,81% | 6.490,00 |
02.01.2024 | 34,81 | 35,35 | 34,80 | 34,87 | 0,29% | 190,00 |
29.12.2023 | 34,44 | 34,95 | 34,44 | 34,77 | 0,90% | - |
28.12.2023 | 34,96 | 35,12 | 34,30 | 34,46 | -1,49% | 420,00 |
27.12.2023 | 34,93 | 35,20 | 34,50 | 34,98 | 0,37% | 140,00 |
22.12.2023 | 34,87 | 35,10 | 34,61 | 34,85 | -0,06% | 250,00 |
21.12.2023 | 34,45 | 34,89 | 34,32 | 34,87 | 1,16% | 32,00 |
20.12.2023 | 34,12 | 34,85 | 34,00 | 34,47 | 1,09% | 218,00 |
19.12.2023 | 34,59 | 34,60 | 33,85 | 34,10 | -1,36% | 1.155,00 |
18.12.2023 | 34,44 | 34,91 | 34,15 | 34,57 | 0,44% | 1.075,00 |
15.12.2023 | 34,01 | 34,72 | 33,72 | 34,42 | 1,56% | 812,00 |
14.12.2023 | 33,72 | 34,09 | 33,34 | 33,89 | 0,50% | 657,00 |
13.12.2023 | 34,14 | 34,38 | 33,52 | 33,72 | -1,23% | 2.095,00 |
12.12.2023 | 34,50 | 34,56 | 33,93 | 34,14 | -0,93% | 530,00 |
11.12.2023 | 34,99 | 35,16 | 34,46 | 34,46 | -1,46% | 927,00 |
08.12.2023 | 34,65 | 35,18 | 34,54 | 34,97 | 0,98% | 550,00 |
07.12.2023 | 35,18 | 35,32 | 34,37 | 34,63 | -1,56% | 1.520,00 |
06.12.2023 | 35,49 | 35,68 | 35,17 | 35,18 | -0,87% | 37,00 |
05.12.2023 | 35,17 | 35,57 | 34,64 | 35,49 | 0,97% | 107,00 |
04.12.2023 | 35,81 | 35,84 | 34,94 | 35,15 | -1,90% | 43,00 |
01.12.2023 | 35,39 | 35,83 | 35,02 | 35,83 | 1,42% | - |
30.11.2023 | 35,41 | 35,94 | 35,05 | 35,33 | -0,11% | 2.320,00 |
29.11.2023 | 35,09 | 35,45 | 34,91 | 35,37 | 0,80% | 1.151,00 |
28.11.2023 | 35,07 | 35,45 | 34,28 | 35,09 | 0,06% | 1.291,00 |
27.11.2023 | 35,27 | 35,41 | 34,96 | 35,07 | -0,79% | 10,00 |
24.11.2023 | 35,59 | 35,65 | 35,08 | 35,35 | -0,67% | 115,00 |