Börse:
15,365€
2,64%
Echtzeit-Aktienkurs BILFINGER SE O.N.
Bid:
15,340€
Ask:
15,390€
Aktienkurse zur BILFINGER SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2020 | 15,00 | 15,22 | 13,93 | 15,20 | 1,54% | 156.399,00 |
| 27.03.2020 | 15,89 | 15,89 | 14,77 | 14,97 | -5,61% | 114.193,00 |
| 26.03.2020 | 14,55 | 15,86 | 14,29 | 15,86 | 7,53% | 195.073,00 |
| 25.03.2020 | 14,85 | 14,85 | 13,85 | 14,75 | 6,27% | 550.068,00 |
| 24.03.2020 | 14,23 | 14,49 | 13,47 | 13,88 | 4,83% | 628.007,00 |
| 23.03.2020 | 14,52 | 14,79 | 13,23 | 13,24 | -10,24% | 180.157,00 |
| 20.03.2020 | 15,30 | 15,95 | 14,56 | 14,75 | 1,72% | 100.054,00 |
| 19.03.2020 | 14,46 | 14,91 | 14,00 | 14,50 | 3,28% | 189.850,00 |
| 18.03.2020 | 13,89 | 14,53 | 12,64 | 14,04 | 0,43% | 306.754,00 |
| 17.03.2020 | 15,80 | 16,01 | 13,83 | 13,98 | -7,54% | 389.660,00 |
| 16.03.2020 | 17,00 | 17,00 | 14,56 | 15,12 | -14,53% | 676.915,00 |
| 13.03.2020 | 19,40 | 19,67 | 17,16 | 17,69 | -5,85% | 428.045,00 |
| 12.03.2020 | 21,50 | 21,68 | 18,76 | 18,79 | -16,34% | 355.686,00 |
| 11.03.2020 | 23,60 | 24,08 | 22,40 | 22,46 | -3,69% | 308.016,00 |
| 10.03.2020 | 23,68 | 25,00 | 23,30 | 23,32 | -1,85% | 233.746,00 |
| 09.03.2020 | 24,00 | 24,78 | 23,64 | 23,76 | -6,90% | 325.761,00 |
| 06.03.2020 | 26,96 | 26,96 | 24,86 | 25,52 | -2,89% | 205.308,00 |
| 05.03.2020 | 27,26 | 27,26 | 26,16 | 26,28 | -2,67% | 192.090,00 |
| 04.03.2020 | 27,82 | 27,82 | 26,68 | 27,00 | -1,17% | 178.770,00 |
| 03.03.2020 | 27,60 | 28,36 | 27,16 | 27,32 | -0,15% | 176.250,00 |
| 02.03.2020 | 27,24 | 27,78 | 26,46 | 27,36 | 1,26% | 268.871,00 |
| 28.02.2020 | 26,00 | 27,22 | 26,00 | 27,02 | -3,50% | 283.725,00 |
| 27.02.2020 | 28,80 | 28,80 | 26,84 | 28,00 | -4,37% | 302.951,00 |
| 26.02.2020 | 29,00 | 29,34 | 28,24 | 29,28 | -1,94% | 241.196,00 |
| 25.02.2020 | 31,22 | 31,24 | 29,58 | 29,86 | -4,29% | 214.515,00 |
| 24.02.2020 | 32,50 | 32,60 | 30,84 | 31,20 | -7,42% | 186.088,00 |
| 21.02.2020 | 34,00 | 34,30 | 33,50 | 33,70 | -1,98% | 114.958,00 |
| 20.02.2020 | 33,84 | 34,88 | 33,66 | 34,38 | 1,18% | 162.895,00 |
| 19.02.2020 | 33,66 | 34,12 | 33,44 | 33,98 | 0,71% | 130.719,00 |
| 18.02.2020 | 34,00 | 34,02 | 33,42 | 33,74 | -2,20% | 93.178,00 |
| 17.02.2020 | 34,88 | 35,06 | 34,28 | 34,50 | 0,00% | 102.797,00 |
| 14.02.2020 | 32,38 | 35,32 | 32,38 | 34,50 | 6,15% | 451.500,00 |
| 13.02.2020 | 33,46 | 34,54 | 31,64 | 32,50 | -1,99% | 309.644,00 |
| 12.02.2020 | 33,12 | 33,86 | 32,82 | 33,16 | -0,12% | 208.696,00 |
| 11.02.2020 | 32,12 | 33,62 | 32,12 | 33,20 | 3,36% | 224.220,00 |
| 10.02.2020 | 31,94 | 32,72 | 31,92 | 32,12 | -0,31% | 117.966,00 |
| 07.02.2020 | 32,92 | 32,92 | 31,64 | 32,22 | -1,59% | 67.030,00 |
| 06.02.2020 | 32,72 | 33,56 | 32,56 | 32,74 | 0,37% | 109.691,00 |
| 05.02.2020 | 31,98 | 33,08 | 31,80 | 32,62 | 1,49% | 175.054,00 |
| 04.02.2020 | 31,84 | 32,74 | 31,78 | 32,14 | 1,26% | 94.741,00 |
| 03.02.2020 | 31,78 | 32,28 | 31,48 | 31,74 | -0,69% | 101.115,00 |
| 31.01.2020 | 31,28 | 32,30 | 30,96 | 31,96 | 2,11% | 238.215,00 |
| 30.01.2020 | 31,28 | 31,56 | 30,78 | 31,30 | -1,51% | 91.916,00 |
| 29.01.2020 | 31,64 | 32,12 | 31,62 | 31,78 | -0,06% | 117.827,00 |
| 28.01.2020 | 31,68 | 32,04 | 31,32 | 31,80 | 0,32% | 118.404,00 |
| 27.01.2020 | 32,40 | 32,40 | 31,42 | 31,70 | -3,06% | 91.690,00 |
| 24.01.2020 | 32,56 | 33,00 | 32,28 | 32,70 | 0,62% | 141.668,00 |
| 23.01.2020 | 32,82 | 33,12 | 32,10 | 32,50 | -0,85% | 59.063,00 |
| 22.01.2020 | 33,32 | 33,52 | 32,72 | 32,78 | -1,86% | 59.912,00 |
| 21.01.2020 | 33,16 | 33,76 | 32,98 | 33,40 | -0,42% | 62.004,00 |
| 20.01.2020 | 33,20 | 33,74 | 33,16 | 33,54 | 1,02% | 49.586,00 |
| 17.01.2020 | 33,04 | 33,56 | 33,00 | 33,20 | 0,61% | 54.769,00 |
| 16.01.2020 | 32,34 | 33,12 | 32,34 | 33,00 | 1,73% | 87.831,00 |
| 15.01.2020 | 32,60 | 32,76 | 32,06 | 32,44 | -0,92% | 69.071,00 |
| 14.01.2020 | 32,68 | 32,76 | 32,20 | 32,74 | -0,30% | 85.403,00 |
| 13.01.2020 | 33,18 | 33,36 | 32,70 | 32,84 | -1,38% | 105.953,00 |
| 10.01.2020 | 34,00 | 34,00 | 32,86 | 33,30 | -1,36% | 90.922,00 |
| 09.01.2020 | 34,30 | 34,56 | 33,36 | 33,76 | -1,57% | 98.103,00 |
| 08.01.2020 | 34,10 | 34,38 | 33,64 | 34,30 | 0,82% | 46.243,00 |
| 07.01.2020 | 33,46 | 34,22 | 33,46 | 34,02 | 0,71% | 73.876,00 |
| 06.01.2020 | 33,42 | 33,78 | 32,88 | 33,78 | 0,06% | 75.169,00 |
| 03.01.2020 | 33,90 | 33,90 | 33,36 | 33,76 | -1,11% | 70.041,00 |
| 02.01.2020 | 34,44 | 34,86 | 34,02 | 34,14 | -1,27% | 78.782,00 |
| 30.12.2019 | 34,42 | 34,68 | 34,10 | 34,58 | 0,35% | 62.591,00 |
| 27.12.2019 | 33,50 | 34,46 | 33,16 | 34,46 | 3,17% | 142.213,00 |
| 23.12.2019 | 33,28 | 33,66 | 32,96 | 33,40 | 0,06% | 64.742,00 |
| 20.12.2019 | 33,28 | 33,58 | 32,64 | 33,38 | 0,36% | 125.713,00 |
| 19.12.2019 | 33,42 | 33,42 | 32,26 | 33,26 | -0,36% | 115.064,00 |
| 18.12.2019 | 32,74 | 33,48 | 31,98 | 33,38 | 1,21% | 196.863,00 |
| 17.12.2019 | 32,82 | 33,04 | 32,52 | 32,98 | 0,24% | 85.795,00 |
| 16.12.2019 | 32,28 | 33,06 | 32,14 | 32,90 | 2,30% | 98.187,00 |
| 13.12.2019 | 31,68 | 32,48 | 31,64 | 32,16 | 1,77% | 122.467,00 |
| 12.12.2019 | 31,10 | 31,90 | 31,10 | 31,60 | 1,15% | 95.451,00 |
| 11.12.2019 | 31,16 | 31,76 | 31,16 | 31,24 | -0,32% | 59.171,00 |
| 10.12.2019 | 31,30 | 31,48 | 30,82 | 31,34 | 0,13% | 53.917,00 |
| 09.12.2019 | 31,02 | 31,50 | 30,84 | 31,30 | 0,00% | 49.125,00 |
| 06.12.2019 | 30,64 | 31,30 | 30,56 | 31,30 | 1,10% | 56.184,00 |
| 05.12.2019 | 30,78 | 31,50 | 30,64 | 30,96 | 0,65% | 138.817,00 |
| 04.12.2019 | 30,86 | 31,10 | 30,24 | 30,76 | -0,06% | 122.462,00 |
| 03.12.2019 | 31,62 | 31,94 | 30,54 | 30,78 | -2,72% | 100.574,00 |
| 02.12.2019 | 32,50 | 32,76 | 31,18 | 31,64 | -3,30% | 163.500,00 |
| 29.11.2019 | 32,02 | 32,80 | 31,78 | 32,72 | 0,99% | 154.542,00 |
| 28.11.2019 | 32,32 | 32,44 | 31,38 | 32,40 | 0,93% | 140.226,00 |
| 27.11.2019 | 31,24 | 32,20 | 31,24 | 32,10 | 1,65% | 92.076,00 |
| 26.11.2019 | 31,40 | 32,24 | 31,38 | 31,58 | 0,25% | 145.273,00 |
| 25.11.2019 | 31,12 | 31,70 | 31,08 | 31,50 | 0,64% | 66.467,00 |
| 22.11.2019 | 31,00 | 31,76 | 30,98 | 31,30 | 0,32% | 62.691,00 |
| 21.11.2019 | 31,12 | 31,60 | 30,64 | 31,20 | -0,06% | 85.147,00 |
| 20.11.2019 | 31,20 | 31,68 | 30,56 | 31,22 | 0,71% | 130.835,00 |
| 19.11.2019 | 31,06 | 31,48 | 30,80 | 31,00 | 0,65% | 84.622,00 |
| 18.11.2019 | 30,70 | 31,10 | 30,54 | 30,80 | -0,45% | 121.713,00 |
| 15.11.2019 | 31,24 | 31,82 | 30,64 | 30,94 | -0,19% | 118.899,00 |
| 14.11.2019 | 29,10 | 31,78 | 29,04 | 31,00 | 6,53% | 252.353,00 |
| 13.11.2019 | 31,12 | 31,16 | 28,78 | 29,10 | -7,32% | 325.581,00 |
| 12.11.2019 | 31,00 | 31,72 | 30,80 | 31,40 | 0,58% | 147.814,00 |
| 11.11.2019 | 31,12 | 31,58 | 31,04 | 31,22 | -0,32% | 62.476,00 |
| 08.11.2019 | 31,30 | 31,68 | 31,04 | 31,32 | -0,76% | 105.698,00 |
| 07.11.2019 | 30,84 | 31,56 | 30,80 | 31,56 | 2,27% | 135.255,00 |
| 06.11.2019 | 30,44 | 30,86 | 30,34 | 30,86 | 1,45% | 111.651,00 |
| 05.11.2019 | 30,20 | 30,42 | 29,82 | 30,42 | 0,93% | 75.824,00 |