43,210€
-1,80%
Echtzeit-Aktienkurs BILFINGER SE O.N.
Bid:
Ask:
Aktienkurse zur BILFINGER SE O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 43,94 | 44,00 | 43,08 | 43,34 | -1,50% | 10.916,00 |
27.03.2024 | 43,16 | 44,22 | 42,82 | 44,00 | 1,90% | 7.385,00 |
26.03.2024 | 43,60 | 43,60 | 42,94 | 43,18 | -0,74% | 12.815,00 |
25.03.2024 | 43,30 | 44,12 | 42,94 | 43,50 | 1,35% | 10.820,00 |
22.03.2024 | 42,60 | 43,22 | 42,40 | 42,92 | 0,19% | 6.662,00 |
21.03.2024 | 43,84 | 44,00 | 42,26 | 42,84 | -2,19% | 20.289,00 |
20.03.2024 | 44,00 | 44,06 | 43,16 | 43,80 | -0,64% | 7.272,00 |
19.03.2024 | 44,42 | 44,90 | 43,70 | 44,08 | -1,21% | 20.574,00 |
18.03.2024 | 44,52 | 44,92 | 44,20 | 44,62 | 0,00% | 10.063,00 |
15.03.2024 | 44,78 | 45,00 | 44,26 | 44,62 | -0,84% | 11.964,00 |
14.03.2024 | 45,14 | 45,44 | 44,36 | 45,00 | -0,57% | 20.048,00 |
13.03.2024 | 45,10 | 45,54 | 44,66 | 45,26 | 0,18% | 8.567,00 |
12.03.2024 | 43,58 | 45,24 | 43,58 | 45,18 | 3,96% | 23.711,00 |
11.03.2024 | 42,18 | 43,64 | 42,18 | 43,46 | 2,55% | 8.972,00 |
08.03.2024 | 42,76 | 42,76 | 42,26 | 42,38 | -0,94% | 4.159,00 |
07.03.2024 | 42,70 | 42,78 | 42,46 | 42,78 | 0,19% | 8.830,00 |
06.03.2024 | 42,36 | 43,20 | 42,30 | 42,70 | 0,95% | 11.388,00 |
05.03.2024 | 42,20 | 42,54 | 42,12 | 42,30 | -0,24% | 3.704,00 |
04.03.2024 | 42,94 | 42,94 | 42,18 | 42,40 | -0,56% | 12.200,00 |
01.03.2024 | 42,78 | 43,08 | 42,54 | 42,64 | -0,09% | 8.193,00 |
29.02.2024 | 42,38 | 42,80 | 42,36 | 42,68 | 0,76% | 10.275,00 |
28.02.2024 | 42,58 | 42,78 | 42,26 | 42,36 | -0,94% | 7.085,00 |
27.02.2024 | 42,38 | 42,90 | 42,20 | 42,76 | 0,56% | 14.820,00 |
26.02.2024 | 42,94 | 43,00 | 42,30 | 42,52 | -0,79% | 10.228,00 |
23.02.2024 | 43,20 | 43,22 | 42,32 | 42,86 | -0,56% | 9.176,00 |
22.02.2024 | 43,34 | 43,90 | 42,70 | 43,10 | -0,23% | 13.653,00 |
21.02.2024 | 41,86 | 43,50 | 41,86 | 43,20 | 4,05% | 27.698,00 |
20.02.2024 | 42,76 | 42,78 | 41,18 | 41,52 | -2,67% | 19.971,00 |
19.02.2024 | 43,04 | 43,24 | 42,56 | 42,66 | -0,74% | 10.667,00 |
16.02.2024 | 43,12 | 44,14 | 42,82 | 42,98 | 0,09% | 36.678,00 |
15.02.2024 | 41,90 | 43,50 | 41,00 | 42,94 | 3,22% | 73.149,00 |
14.02.2024 | 39,02 | 42,56 | 39,02 | 41,60 | 8,39% | 80.102,00 |
13.02.2024 | 38,22 | 38,78 | 38,18 | 38,38 | 0,37% | 8.570,00 |
12.02.2024 | 38,08 | 38,54 | 37,92 | 38,24 | 0,58% | 5.645,00 |
09.02.2024 | 38,26 | 38,36 | 37,68 | 38,02 | -1,14% | 5.664,00 |
08.02.2024 | 37,82 | 38,48 | 37,82 | 38,46 | 1,69% | 6.369,00 |
07.02.2024 | 37,46 | 38,08 | 37,40 | 37,82 | 1,72% | 11.741,00 |
06.02.2024 | 36,96 | 37,46 | 36,84 | 37,18 | 0,43% | 8.265,00 |
05.02.2024 | 38,24 | 38,40 | 36,62 | 37,02 | -3,79% | 19.200,00 |
02.02.2024 | 39,02 | 39,02 | 38,14 | 38,48 | -1,43% | 6.651,00 |
01.02.2024 | 39,18 | 39,60 | 38,62 | 39,04 | -0,76% | 15.791,00 |
31.01.2024 | 39,68 | 40,36 | 39,14 | 39,34 | -1,01% | 16.939,00 |
30.01.2024 | 39,50 | 39,94 | 39,40 | 39,74 | 0,91% | 23.732,00 |
29.01.2024 | 38,20 | 39,98 | 37,84 | 39,38 | 3,31% | 34.453,00 |
26.01.2024 | 38,40 | 38,60 | 38,12 | 38,12 | -0,99% | 5.088,00 |
25.01.2024 | 38,18 | 38,66 | 37,86 | 38,50 | 0,79% | 5.061,00 |
24.01.2024 | 38,66 | 38,72 | 38,02 | 38,20 | -0,83% | 7.255,00 |
23.01.2024 | 38,50 | 38,80 | 38,30 | 38,52 | 0,26% | 4.136,00 |
22.01.2024 | 38,06 | 38,74 | 37,94 | 38,42 | 1,27% | 10.285,00 |
19.01.2024 | 37,20 | 38,12 | 37,20 | 37,94 | 1,50% | 9.116,00 |
18.01.2024 | 37,46 | 38,12 | 37,10 | 37,38 | 0,00% | 17.572,00 |
17.01.2024 | 36,80 | 37,60 | 36,78 | 37,38 | 0,38% | 5.340,00 |
16.01.2024 | 36,54 | 37,30 | 36,54 | 37,24 | 2,03% | 3.716,00 |
15.01.2024 | 37,98 | 38,06 | 36,20 | 36,50 | -3,59% | 13.264,00 |
12.01.2024 | 36,72 | 38,10 | 36,72 | 37,86 | 3,16% | 27.043,00 |
11.01.2024 | 35,46 | 36,72 | 36,38 | 36,70 | 0,71% | 12.148,00 |
10.01.2024 | 35,46 | 36,48 | 35,46 | 36,44 | 2,02% | 10.402,00 |
09.01.2024 | 34,66 | 35,80 | 34,56 | 35,72 | 2,58% | 8.548,00 |
08.01.2024 | 34,62 | 34,82 | 34,22 | 34,82 | 0,46% | 4.905,00 |
05.01.2024 | 34,62 | 34,66 | 33,98 | 34,66 | -0,23% | 6.392,00 |
04.01.2024 | 34,08 | 34,74 | 34,02 | 34,74 | 2,00% | 4.835,00 |
03.01.2024 | 34,76 | 34,76 | 33,48 | 34,06 | -2,01% | 10.816,00 |
02.01.2024 | 34,76 | 35,36 | 34,76 | 34,76 | -0,29% | 5.763,00 |
29.12.2023 | 34,60 | 34,90 | 34,40 | 34,86 | 1,46% | 1.868,00 |
28.12.2023 | 34,94 | 35,10 | 33,90 | 34,36 | -1,60% | 8.013,00 |
27.12.2023 | 34,50 | 35,20 | 34,50 | 34,92 | -0,11% | 11.395,00 |
22.12.2023 | 34,68 | 35,00 | 34,64 | 34,96 | 0,58% | 6.576,00 |
21.12.2023 | 34,42 | 34,90 | 34,32 | 34,76 | 1,05% | 8.796,00 |
20.12.2023 | 34,10 | 34,78 | 34,02 | 34,40 | 1,06% | 5.590,00 |
19.12.2023 | 34,48 | 34,48 | 33,94 | 34,04 | -1,73% | 6.014,00 |
18.12.2023 | 34,32 | 34,84 | 34,30 | 34,64 | 0,64% | 4.961,00 |
15.12.2023 | 33,96 | 34,52 | 33,70 | 34,42 | 1,06% | 9.011,00 |
14.12.2023 | 33,88 | 34,06 | 33,34 | 34,06 | 0,77% | 10.864,00 |
13.12.2023 | 34,36 | 34,36 | 33,44 | 33,80 | -0,65% | 9.865,00 |
12.12.2023 | 34,54 | 34,54 | 33,92 | 34,02 | -1,51% | 9.300,00 |
11.12.2023 | 34,90 | 35,02 | 34,48 | 34,54 | -1,03% | 8.939,00 |
08.12.2023 | 34,76 | 35,10 | 34,58 | 34,90 | 0,35% | 9.058,00 |
07.12.2023 | 35,22 | 35,30 | 34,42 | 34,78 | -1,19% | 11.704,00 |
06.12.2023 | 35,64 | 35,74 | 35,20 | 35,20 | -1,12% | 4.052,00 |
05.12.2023 | 35,18 | 35,60 | 34,74 | 35,60 | 1,60% | 4.009,00 |
04.12.2023 | 35,86 | 35,90 | 34,86 | 35,04 | -1,90% | 8.675,00 |
01.12.2023 | 35,42 | 35,80 | 35,08 | 35,72 | 1,30% | 2.564,00 |
30.11.2023 | 35,46 | 35,92 | 35,06 | 35,26 | -0,06% | 4.867,00 |
29.11.2023 | 35,10 | 35,50 | 34,96 | 35,28 | 0,17% | 6.816,00 |
28.11.2023 | 34,98 | 35,40 | 34,36 | 35,22 | 0,63% | 3.995,00 |
27.11.2023 | 35,46 | 35,46 | 34,96 | 35,00 | -0,51% | 6.762,00 |
24.11.2023 | 35,52 | 35,70 | 35,02 | 35,18 | -1,01% | 8.008,00 |
23.11.2023 | 35,70 | 35,88 | 35,40 | 35,54 | -0,11% | 5.461,00 |
22.11.2023 | 36,16 | 36,54 | 35,58 | 35,58 | -1,22% | 8.564,00 |
21.11.2023 | 36,84 | 36,98 | 36,02 | 36,02 | -2,28% | 7.346,00 |
20.11.2023 | 37,10 | 37,24 | 36,82 | 36,86 | -0,32% | 9.646,00 |
17.11.2023 | 36,78 | 37,24 | 36,78 | 36,98 | 0,49% | 4.878,00 |
16.11.2023 | 37,28 | 37,44 | 36,58 | 36,80 | -1,34% | 13.625,00 |
15.11.2023 | 36,96 | 37,30 | 36,66 | 37,30 | 1,41% | 14.458,00 |
14.11.2023 | 36,50 | 37,04 | 35,88 | 36,78 | 0,60% | 12.525,00 |
13.11.2023 | 35,48 | 36,80 | 35,48 | 36,56 | 2,87% | 18.038,00 |
10.11.2023 | 36,34 | 36,34 | 35,26 | 35,54 | -1,82% | 6.092,00 |
09.11.2023 | 35,34 | 36,58 | 35,34 | 36,20 | 2,43% | 14.460,00 |
08.11.2023 | 34,84 | 35,52 | 34,18 | 35,34 | 0,80% | 12.376,00 |
07.11.2023 | 35,18 | 35,18 | 34,38 | 35,06 | -0,28% | 7.699,00 |