35,865€
-1,85%
Echtzeit-Aktienkurs BOUYGUES SA INH. EO 1
Bid:
Ask:
Aktienkurse zur BOUYGUES SA INH. EO 1 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2024 | 36,38 | 36,38 | 35,70 | 35,89 | -1,78% | 1.045,00 |
24.04.2024 | 36,66 | 36,73 | 36,54 | 36,54 | -1,03% | 483,00 |
23.04.2024 | 36,35 | 36,92 | 36,33 | 36,92 | 1,96% | 278,00 |
22.04.2024 | 36,17 | 36,25 | 36,17 | 36,21 | 0,11% | 210,00 |
19.04.2024 | 35,77 | 36,17 | 35,73 | 36,17 | -0,03% | 360,00 |
18.04.2024 | 36,04 | 36,18 | 36,04 | 36,18 | -0,39% | 3.988,00 |
17.04.2024 | 36,29 | 36,43 | 36,29 | 36,32 | 1,28% | 1.293,00 |
16.04.2024 | 35,82 | 35,97 | 35,82 | 35,86 | -0,75% | 377,00 |
15.04.2024 | 35,76 | 36,34 | 35,76 | 36,13 | 0,70% | 702,00 |
12.04.2024 | 36,09 | 36,09 | 35,80 | 35,88 | 1,04% | 376,00 |
11.04.2024 | 36,23 | 36,23 | 35,51 | 35,51 | -0,89% | 253,00 |
10.04.2024 | 36,39 | 36,41 | 35,83 | 35,83 | -2,24% | 529,00 |
09.04.2024 | 36,98 | 36,98 | 36,65 | 36,65 | -0,87% | 174,00 |
08.04.2024 | 36,59 | 36,97 | 36,59 | 36,97 | 1,29% | 235,00 |
05.04.2024 | 37,63 | 37,63 | 36,49 | 36,50 | -2,38% | 3.244,00 |
04.04.2024 | 37,73 | 38,27 | 37,17 | 37,39 | -1,86% | 2.542,00 |
03.04.2024 | 37,83 | 38,10 | 37,64 | 38,10 | 0,85% | 52,00 |
02.04.2024 | 37,97 | 38,21 | 37,68 | 37,78 | 0,13% | 2.381,00 |
28.03.2024 | 38,23 | 38,23 | 37,67 | 37,73 | -1,28% | 976,00 |
27.03.2024 | 37,88 | 38,22 | 37,82 | 38,22 | 1,51% | 647,00 |
26.03.2024 | 37,64 | 37,73 | 37,46 | 37,65 | 0,37% | 636,00 |
25.03.2024 | 37,62 | 37,89 | 37,49 | 37,51 | -0,92% | 535,00 |
22.03.2024 | 38,10 | 38,11 | 37,86 | 37,86 | -0,11% | 719,00 |
21.03.2024 | 38,19 | 38,21 | 37,89 | 37,90 | -0,24% | 798,00 |
20.03.2024 | 37,47 | 38,02 | 37,44 | 37,99 | 1,17% | 2.459,00 |
19.03.2024 | 37,71 | 37,71 | 37,49 | 37,55 | -0,48% | 886,00 |
18.03.2024 | 37,51 | 37,73 | 37,25 | 37,73 | 0,80% | 1.233,00 |
15.03.2024 | 37,06 | 37,50 | 37,06 | 37,43 | 0,81% | 1.862,00 |
14.03.2024 | 36,92 | 37,13 | 36,83 | 37,13 | 0,62% | 4.085,00 |
13.03.2024 | 37,10 | 37,10 | 36,90 | 36,90 | -0,35% | 296,00 |
12.03.2024 | 37,29 | 37,29 | 36,93 | 37,03 | -0,30% | 652,00 |
11.03.2024 | 36,32 | 37,18 | 36,32 | 37,14 | 1,48% | 496,00 |
08.03.2024 | 36,56 | 36,65 | 36,53 | 36,60 | -0,14% | 230,00 |
07.03.2024 | 35,92 | 36,65 | 35,92 | 36,65 | 1,66% | 401,00 |
06.03.2024 | 36,49 | 36,55 | 36,05 | 36,05 | -0,85% | 1.339,00 |
05.03.2024 | 36,19 | 36,42 | 36,15 | 36,36 | 1,20% | 1.397,00 |
04.03.2024 | 36,32 | 36,32 | 35,85 | 35,93 | -0,31% | 3.342,00 |
01.03.2024 | 36,92 | 36,92 | 35,98 | 36,04 | -2,07% | 236,00 |
29.02.2024 | 36,77 | 36,80 | 36,41 | 36,80 | -0,05% | 1.219,00 |
28.02.2024 | 36,74 | 36,98 | 36,61 | 36,82 | 0,63% | 1.308,00 |
27.02.2024 | 34,01 | 36,76 | 34,01 | 36,59 | 6,71% | 3.203,00 |
26.02.2024 | 34,33 | 34,55 | 33,90 | 34,29 | -0,03% | 1.467,00 |
23.02.2024 | 34,24 | 34,59 | 33,71 | 34,30 | -1,86% | 859,00 |
22.02.2024 | 35,05 | 35,08 | 34,81 | 34,95 | -0,09% | 2.060,00 |
21.02.2024 | 34,74 | 34,98 | 34,56 | 34,98 | 1,66% | 738,00 |
20.02.2024 | 34,08 | 34,50 | 34,08 | 34,41 | 0,82% | 4.151,00 |
19.02.2024 | 34,35 | 34,41 | 34,05 | 34,13 | -0,87% | 983,00 |
16.02.2024 | 34,62 | 34,66 | 34,26 | 34,43 | -0,29% | 3.644,00 |
15.02.2024 | 33,67 | 34,53 | 33,42 | 34,53 | 3,76% | 666,00 |
14.02.2024 | 33,07 | 33,28 | 33,04 | 33,28 | 1,62% | 1.634,00 |
13.02.2024 | 32,91 | 33,26 | 32,75 | 32,75 | -1,41% | 6.062,00 |
12.02.2024 | 33,16 | 33,22 | 32,90 | 33,22 | 0,79% | 48,00 |
09.02.2024 | 32,69 | 33,00 | 32,67 | 32,96 | 0,49% | 877,00 |
08.02.2024 | 33,16 | 33,16 | 32,80 | 32,80 | -2,09% | 2.233,00 |
07.02.2024 | 33,70 | 33,70 | 33,48 | 33,50 | -1,12% | 934,00 |
06.02.2024 | 33,60 | 33,88 | 33,60 | 33,88 | 0,80% | 1.305,00 |
05.02.2024 | 33,97 | 33,97 | 33,61 | 33,61 | -0,97% | 1.550,00 |
02.02.2024 | 33,99 | 33,99 | 33,74 | 33,94 | 0,74% | 268,00 |
01.02.2024 | 33,91 | 34,05 | 33,69 | 33,69 | -0,56% | 791,00 |
31.01.2024 | 34,08 | 34,12 | 33,88 | 33,88 | -0,06% | 285,00 |
30.01.2024 | 34,00 | 34,20 | 33,90 | 33,90 | -1,22% | 792,00 |
29.01.2024 | 35,02 | 35,03 | 34,10 | 34,32 | -2,64% | 648,00 |
26.01.2024 | 35,24 | 35,25 | 35,19 | 35,25 | 0,77% | 1.011,00 |
25.01.2024 | 34,87 | 34,98 | 34,87 | 34,98 | -0,06% | 72,00 |
24.01.2024 | 34,76 | 35,00 | 34,76 | 35,00 | 0,75% | 642,00 |
23.01.2024 | 35,06 | 35,06 | 34,74 | 34,74 | -0,88% | 673,00 |
22.01.2024 | 35,04 | 35,38 | 34,78 | 35,05 | 0,78% | 1.185,00 |
19.01.2024 | 34,78 | 34,90 | 34,78 | 34,78 | 1,13% | 1.078,00 |
18.01.2024 | 35,00 | 35,00 | 34,39 | 34,39 | -1,01% | 1.156,00 |
17.01.2024 | 34,99 | 34,99 | 34,47 | 34,74 | -1,78% | 1.401,00 |
16.01.2024 | 35,43 | 35,43 | 35,34 | 35,37 | -0,34% | 93,00 |
15.01.2024 | 35,74 | 35,75 | 35,05 | 35,49 | -0,73% | 1.881,00 |
12.01.2024 | 35,58 | 35,82 | 35,58 | 35,75 | 1,22% | 517,00 |
11.01.2024 | 35,98 | 35,98 | 35,32 | 35,32 | -1,20% | 820,00 |
10.01.2024 | 35,40 | 35,75 | 35,40 | 35,75 | 0,00% | 470,00 |
09.01.2024 | 35,48 | 35,75 | 35,37 | 35,75 | 0,08% | 1.363,00 |
08.01.2024 | 34,97 | 35,72 | 34,97 | 35,72 | 2,50% | 308,00 |
05.01.2024 | 34,85 | 35,16 | 34,61 | 34,85 | 0,37% | 1.635,00 |
04.01.2024 | 34,55 | 34,99 | 34,50 | 34,72 | 1,08% | 2.662,00 |
03.01.2024 | 34,64 | 34,64 | 34,28 | 34,35 | -0,46% | 464,00 |
02.01.2024 | 34,51 | 34,81 | 33,84 | 34,51 | 0,85% | 564,00 |
29.12.2023 | 34,29 | 34,29 | 34,22 | 34,22 | 0,56% | 12,00 |
28.12.2023 | 34,32 | 34,32 | 34,03 | 34,03 | -1,31% | 307,00 |
27.12.2023 | 34,49 | 34,49 | 34,10 | 34,48 | 0,85% | 1.907,00 |
22.12.2023 | 34,44 | 34,47 | 34,19 | 34,19 | -0,20% | 157,00 |
21.12.2023 | 34,30 | 34,33 | 34,17 | 34,26 | -0,41% | 902,00 |
20.12.2023 | 34,39 | 34,40 | 34,26 | 34,40 | 0,12% | 1.792,00 |
19.12.2023 | 34,64 | 34,64 | 34,17 | 34,36 | -0,26% | 948,00 |
18.12.2023 | 35,25 | 35,25 | 34,45 | 34,45 | -3,07% | 1.257,00 |
15.12.2023 | 35,90 | 35,96 | 35,27 | 35,54 | -0,64% | 1.628,00 |
14.12.2023 | 36,03 | 36,22 | 35,67 | 35,77 | -0,33% | 963,00 |
13.12.2023 | 35,93 | 36,02 | 35,85 | 35,89 | 0,20% | 191,00 |
12.12.2023 | 36,34 | 36,34 | 35,82 | 35,82 | -1,49% | 315,00 |
11.12.2023 | 36,05 | 36,36 | 35,90 | 36,36 | 1,08% | 1.191,00 |
08.12.2023 | 35,55 | 35,99 | 35,55 | 35,97 | 0,00% | 2.115,00 |
07.12.2023 | 35,63 | 35,97 | 35,54 | 35,97 | 1,75% | 1.335,00 |
06.12.2023 | 35,22 | 35,57 | 35,22 | 35,35 | 0,26% | 1.804,00 |
05.12.2023 | 34,82 | 35,27 | 34,70 | 35,26 | 1,12% | 1.740,00 |
04.12.2023 | 35,20 | 35,20 | 34,87 | 34,87 | -0,46% | 1.736,00 |
01.12.2023 | 35,02 | 35,13 | 34,76 | 35,03 | 0,09% | 2.032,00 |