Börse:
28,430€
-3,04%
Echtzeit-Aktienkurs Bilfinger SE
Bid:
28,340€
Ask:
28,520€
Aktienkurse zur Bilfinger SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 29,18 | 29,38 | 28,32 | 28,74 | -1,98% | - |
| 14.01.2021 | 29,12 | 29,48 | 29,02 | 29,32 | 1,31% | 45.819,00 |
| 13.01.2021 | 29,18 | 29,50 | 28,82 | 28,94 | -0,41% | 85.023,00 |
| 12.01.2021 | 28,30 | 29,36 | 28,30 | 29,06 | 2,69% | 87.912,00 |
| 11.01.2021 | 28,88 | 29,16 | 28,24 | 28,30 | -2,82% | 81.731,00 |
| 08.01.2021 | 28,50 | 29,42 | 28,50 | 29,12 | 2,54% | 142.423,00 |
| 07.01.2021 | 28,68 | 28,88 | 27,86 | 28,40 | -0,84% | 122.267,00 |
| 06.01.2021 | 27,06 | 28,90 | 27,00 | 28,64 | 5,92% | 283.424,00 |
| 05.01.2021 | 25,74 | 27,54 | 25,74 | 27,04 | 3,84% | 238.374,00 |
| 04.01.2021 | 26,04 | 26,70 | 25,54 | 26,04 | 0,70% | 264.336,00 |
| 30.12.2020 | 25,06 | 26,00 | 24,98 | 25,86 | 2,54% | 84.587,00 |
| 29.12.2020 | 25,00 | 25,36 | 24,82 | 25,22 | 1,37% | 107.709,00 |
| 28.12.2020 | 25,10 | 25,92 | 24,66 | 24,88 | -0,32% | 147.666,00 |
| 23.12.2020 | 24,44 | 25,04 | 24,44 | 24,96 | 2,38% | 60.867,00 |
| 22.12.2020 | 24,26 | 24,84 | 24,14 | 24,38 | 0,99% | 66.109,00 |
| 21.12.2020 | 24,30 | 24,30 | 23,26 | 24,14 | -2,27% | 117.019,00 |
| 18.12.2020 | 25,00 | 25,26 | 24,70 | 24,70 | -0,96% | 124.196,00 |
| 17.12.2020 | 24,56 | 25,26 | 24,52 | 24,94 | 2,21% | 100.672,00 |
| 16.12.2020 | 25,08 | 25,56 | 24,40 | 24,40 | -0,57% | 153.061,00 |
| 15.12.2020 | 24,40 | 24,86 | 24,18 | 24,54 | 0,00% | 146.714,00 |
| 14.12.2020 | 24,70 | 25,16 | 24,46 | 24,54 | -0,49% | 172.151,00 |
| 11.12.2020 | 24,68 | 25,60 | 24,48 | 24,66 | 0,33% | 287.686,00 |
| 10.12.2020 | 25,36 | 25,52 | 24,46 | 24,58 | -3,46% | 186.432,00 |
| 09.12.2020 | 24,58 | 25,60 | 24,50 | 25,46 | 3,41% | 195.716,00 |
| 08.12.2020 | 23,84 | 24,62 | 23,74 | 24,62 | 3,45% | 164.668,00 |
| 07.12.2020 | 25,04 | 25,80 | 23,64 | 23,80 | -0,42% | 328.366,00 |
| 04.12.2020 | 23,90 | 24,46 | 23,44 | 23,90 | 0,50% | 123.214,00 |
| 03.12.2020 | 23,56 | 24,10 | 23,56 | 23,78 | 0,51% | 93.299,00 |
| 02.12.2020 | 23,84 | 23,84 | 23,28 | 23,66 | -1,33% | 80.781,00 |
| 01.12.2020 | 23,48 | 24,00 | 23,16 | 23,98 | 3,54% | 141.229,00 |
| 30.11.2020 | 23,60 | 23,90 | 23,16 | 23,16 | -2,28% | 152.828,00 |
| 27.11.2020 | 23,96 | 24,44 | 23,70 | 23,70 | -2,23% | 76.727,00 |
| 26.11.2020 | 24,18 | 24,54 | 23,78 | 24,24 | -0,25% | 127.269,00 |
| 25.11.2020 | 23,68 | 24,50 | 23,50 | 24,30 | 2,70% | 186.193,00 |
| 24.11.2020 | 23,32 | 23,66 | 23,26 | 23,66 | 2,16% | 146.958,00 |
| 23.11.2020 | 23,32 | 23,32 | 22,46 | 23,16 | 2,93% | 253.092,00 |
| 20.11.2020 | 22,24 | 22,56 | 22,06 | 22,50 | 1,81% | 66.311,00 |
| 19.11.2020 | 22,58 | 22,66 | 21,98 | 22,10 | -3,24% | 88.540,00 |
| 18.11.2020 | 22,60 | 22,84 | 22,32 | 22,84 | 1,42% | 128.584,00 |
| 17.11.2020 | 22,06 | 22,52 | 21,88 | 22,52 | 1,72% | 103.254,00 |
| 16.11.2020 | 21,58 | 22,50 | 21,40 | 22,14 | 4,63% | 230.433,00 |
| 13.11.2020 | 20,54 | 21,30 | 20,42 | 21,16 | 2,52% | 160.987,00 |
| 12.11.2020 | 22,00 | 22,00 | 20,20 | 20,64 | -7,53% | 451.761,00 |
| 11.11.2020 | 20,72 | 23,22 | 20,44 | 22,32 | 7,20% | 423.058,00 |
| 10.11.2020 | 19,15 | 20,82 | 19,11 | 20,82 | 8,44% | 269.743,00 |
| 09.11.2020 | 19,32 | 20,04 | 18,89 | 19,20 | 0,42% | 315.985,00 |
| 06.11.2020 | 19,42 | 20,02 | 18,36 | 19,12 | 10,78% | 448.295,00 |
| 05.11.2020 | 17,03 | 17,38 | 16,66 | 17,26 | 1,29% | 248.436,00 |
| 04.11.2020 | 16,50 | 17,38 | 16,12 | 17,04 | 2,04% | 249.035,00 |
| 03.11.2020 | 16,11 | 16,79 | 16,02 | 16,70 | 5,30% | 152.891,00 |
| 02.11.2020 | 15,90 | 16,05 | 15,53 | 15,86 | 1,15% | 189.358,00 |
| 30.10.2020 | 15,16 | 15,78 | 15,09 | 15,68 | 1,75% | 297.923,00 |
| 29.10.2020 | 15,86 | 16,15 | 15,37 | 15,41 | -3,14% | 218.801,00 |
| 28.10.2020 | 16,67 | 16,78 | 15,06 | 15,91 | -6,52% | 421.611,00 |
| 27.10.2020 | 18,02 | 18,06 | 16,97 | 17,02 | -5,39% | 235.431,00 |
| 26.10.2020 | 18,41 | 18,92 | 17,99 | 17,99 | -4,31% | 173.135,00 |
| 23.10.2020 | 18,93 | 18,99 | 18,57 | 18,80 | -0,21% | 86.366,00 |
| 22.10.2020 | 19,73 | 19,73 | 18,68 | 18,84 | -4,85% | 211.637,00 |
| 21.10.2020 | 20,20 | 21,20 | 19,15 | 19,80 | 3,77% | 848.852,00 |
| 20.10.2020 | 19,21 | 19,48 | 18,83 | 19,08 | -1,34% | 112.662,00 |
| 19.10.2020 | 19,45 | 19,67 | 19,03 | 19,34 | -0,97% | 163.405,00 |
| 16.10.2020 | 18,31 | 19,65 | 18,30 | 19,53 | 6,31% | 222.758,00 |
| 15.10.2020 | 19,31 | 20,00 | 18,23 | 18,37 | -5,70% | 408.334,00 |
| 14.10.2020 | 19,10 | 19,64 | 18,92 | 19,48 | 1,46% | 200.669,00 |
| 13.10.2020 | 19,26 | 19,35 | 18,87 | 19,20 | -1,03% | 248.014,00 |
| 12.10.2020 | 18,99 | 19,40 | 18,81 | 19,40 | 1,68% | 292.772,00 |
| 09.10.2020 | 19,00 | 19,47 | 18,72 | 19,08 | -0,37% | 247.436,00 |
| 08.10.2020 | 17,87 | 19,15 | 17,74 | 19,15 | 6,98% | 340.573,00 |
| 07.10.2020 | 17,17 | 18,03 | 17,16 | 17,90 | 3,17% | 320.218,00 |
| 06.10.2020 | 16,14 | 17,69 | 16,14 | 17,35 | 8,10% | 376.884,00 |
| 05.10.2020 | 15,40 | 16,27 | 15,40 | 16,05 | 3,68% | 165.127,00 |
| 02.10.2020 | 15,13 | 15,63 | 15,00 | 15,48 | 0,52% | 61.907,00 |
| 01.10.2020 | 15,70 | 15,75 | 15,38 | 15,40 | -1,22% | 52.220,00 |
| 30.09.2020 | 15,13 | 15,92 | 14,98 | 15,59 | 3,66% | 97.451,00 |
| 29.09.2020 | 14,84 | 15,17 | 14,44 | 15,04 | 2,38% | 114.299,00 |
| 28.09.2020 | 14,76 | 14,86 | 14,53 | 14,69 | 2,01% | 66.778,00 |
| 25.09.2020 | 14,51 | 14,51 | 13,98 | 14,40 | 0,14% | 84.893,00 |
| 24.09.2020 | 14,70 | 14,79 | 14,22 | 14,38 | -3,55% | 122.675,00 |
| 23.09.2020 | 15,10 | 15,34 | 14,90 | 14,91 | 0,13% | 80.412,00 |
| 22.09.2020 | 15,09 | 15,15 | 14,70 | 14,89 | 0,20% | 86.920,00 |
| 21.09.2020 | 16,41 | 16,41 | 14,86 | 14,86 | -9,72% | 226.513,00 |
| 18.09.2020 | 16,59 | 16,59 | 15,91 | 16,46 | 1,04% | 230.877,00 |
| 17.09.2020 | 16,32 | 16,40 | 16,01 | 16,29 | -1,27% | 78.802,00 |
| 16.09.2020 | 16,10 | 16,54 | 15,98 | 16,50 | 2,17% | 87.860,00 |
| 15.09.2020 | 16,27 | 16,42 | 16,06 | 16,15 | -0,92% | 77.642,00 |
| 14.09.2020 | 16,27 | 16,66 | 16,10 | 16,30 | 0,49% | 65.606,00 |
| 11.09.2020 | 16,32 | 16,37 | 16,02 | 16,22 | -1,70% | 67.578,00 |
| 10.09.2020 | 16,68 | 16,86 | 16,38 | 16,50 | -1,43% | 62.335,00 |
| 09.09.2020 | 16,65 | 16,75 | 16,38 | 16,74 | -0,30% | 65.295,00 |
| 08.09.2020 | 16,68 | 16,86 | 16,10 | 16,79 | 0,66% | 117.997,00 |
| 07.09.2020 | 16,71 | 16,84 | 16,45 | 16,68 | 1,46% | 41.335,00 |
| 04.09.2020 | 16,35 | 16,74 | 16,21 | 16,44 | 0,00% | 51.253,00 |
| 03.09.2020 | 16,81 | 17,12 | 16,42 | 16,44 | -0,72% | 95.435,00 |
| 02.09.2020 | 16,48 | 16,84 | 16,43 | 16,56 | -0,12% | 43.803,00 |
| 01.09.2020 | 16,90 | 16,90 | 16,26 | 16,58 | -1,31% | 62.662,00 |
| 31.08.2020 | 16,95 | 17,12 | 16,52 | 16,80 | -1,23% | 73.014,00 |
| 28.08.2020 | 16,71 | 17,04 | 16,65 | 17,01 | -0,41% | 45.237,00 |
| 27.08.2020 | 17,05 | 17,18 | 16,75 | 17,08 | -0,87% | 57.488,00 |
| 26.08.2020 | 17,17 | 17,24 | 16,97 | 17,23 | 0,29% | 32.419,00 |
| 25.08.2020 | 17,47 | 17,82 | 17,13 | 17,18 | -1,94% | 45.078,00 |