Börse:
14,600€
1,53%
Echtzeit-Aktienkurs BILFINGER SE O.N.
Bid:
14,510€
Ask:
14,690€
Aktienkurse zur BILFINGER SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.08.2020 | 16,89 | 17,52 | 16,89 | 17,52 | 2,94% | 66.872,00 |
| 21.08.2020 | 17,29 | 17,39 | 16,69 | 17,02 | -0,23% | 66.806,00 |
| 20.08.2020 | 17,60 | 17,60 | 16,92 | 17,06 | -4,00% | 65.286,00 |
| 19.08.2020 | 17,55 | 17,79 | 17,29 | 17,77 | 1,20% | 57.693,00 |
| 18.08.2020 | 17,19 | 18,21 | 16,94 | 17,56 | 1,56% | 128.285,00 |
| 17.08.2020 | 17,27 | 17,71 | 16,97 | 17,29 | -0,63% | 124.720,00 |
| 14.08.2020 | 17,08 | 17,40 | 16,64 | 17,40 | 2,65% | 94.158,00 |
| 13.08.2020 | 16,34 | 17,17 | 16,02 | 16,95 | -1,68% | 109.426,00 |
| 12.08.2020 | 17,10 | 17,45 | 16,99 | 17,24 | 0,06% | 104.278,00 |
| 11.08.2020 | 16,60 | 17,23 | 16,60 | 17,23 | 4,61% | 164.380,00 |
| 10.08.2020 | 16,02 | 16,47 | 16,02 | 16,47 | 2,74% | 72.385,00 |
| 07.08.2020 | 15,71 | 16,03 | 15,40 | 16,03 | 1,33% | 56.364,00 |
| 06.08.2020 | 15,76 | 16,04 | 15,47 | 15,82 | -0,88% | 60.985,00 |
| 05.08.2020 | 15,61 | 15,96 | 15,51 | 15,96 | 3,97% | 86.383,00 |
| 04.08.2020 | 14,99 | 15,39 | 14,96 | 15,35 | 3,58% | 95.679,00 |
| 03.08.2020 | 14,86 | 14,86 | 14,39 | 14,82 | 0,61% | 145.719,00 |
| 31.07.2020 | 14,86 | 15,00 | 14,68 | 14,73 | -0,87% | 164.932,00 |
| 30.07.2020 | 15,01 | 15,06 | 14,53 | 14,86 | -1,59% | 123.485,00 |
| 29.07.2020 | 15,36 | 15,39 | 14,81 | 15,10 | -1,69% | 102.612,00 |
| 28.07.2020 | 15,62 | 15,62 | 15,14 | 15,36 | -0,39% | 66.108,00 |
| 27.07.2020 | 15,75 | 15,75 | 15,09 | 15,42 | -2,41% | 166.622,00 |
| 24.07.2020 | 16,17 | 16,32 | 15,52 | 15,80 | -4,47% | 154.652,00 |
| 23.07.2020 | 16,70 | 16,79 | 16,21 | 16,54 | -1,84% | 192.879,00 |
| 22.07.2020 | 17,30 | 17,54 | 16,69 | 16,85 | -2,03% | 109.344,00 |
| 21.07.2020 | 16,59 | 17,58 | 16,59 | 17,20 | 5,46% | 229.992,00 |
| 20.07.2020 | 16,30 | 16,36 | 16,06 | 16,31 | -0,91% | 97.120,00 |
| 17.07.2020 | 16,69 | 16,70 | 16,30 | 16,46 | -0,84% | 84.076,00 |
| 16.07.2020 | 16,79 | 16,79 | 16,35 | 16,60 | -1,19% | 78.875,00 |
| 15.07.2020 | 16,50 | 17,01 | 16,50 | 16,80 | 2,00% | 89.180,00 |
| 14.07.2020 | 16,44 | 16,60 | 15,97 | 16,47 | -1,02% | 65.849,00 |
| 13.07.2020 | 16,50 | 17,00 | 16,47 | 16,64 | 1,65% | 63.256,00 |
| 10.07.2020 | 16,00 | 16,37 | 16,00 | 16,37 | 0,37% | 63.339,00 |
| 09.07.2020 | 16,67 | 16,81 | 16,20 | 16,31 | -2,04% | 75.253,00 |
| 08.07.2020 | 16,90 | 16,93 | 16,33 | 16,65 | -1,71% | 83.499,00 |
| 07.07.2020 | 17,05 | 17,11 | 16,85 | 16,94 | -0,53% | 67.895,00 |
| 06.07.2020 | 17,04 | 17,44 | 16,79 | 17,03 | 0,71% | 123.821,00 |
| 03.07.2020 | 17,00 | 17,05 | 16,41 | 16,91 | 0,36% | 40.969,00 |
| 02.07.2020 | 16,62 | 16,96 | 16,58 | 16,85 | 1,51% | 73.227,00 |
| 01.07.2020 | 17,13 | 17,13 | 16,30 | 16,60 | -2,35% | 72.293,00 |
| 30.06.2020 | 16,56 | 17,11 | 15,93 | 17,00 | 2,97% | 244.182,00 |
| 29.06.2020 | 15,99 | 16,60 | 15,75 | 16,51 | 4,23% | 96.127,00 |
| 26.06.2020 | 16,06 | 16,39 | 15,80 | 15,84 | -1,74% | 80.335,00 |
| 25.06.2020 | 16,31 | 16,31 | 15,59 | 16,12 | 0,12% | 86.831,00 |
| 24.06.2020 | 16,73 | 17,11 | 16,10 | 16,10 | -4,17% | 98.058,00 |
| 23.06.2020 | 16,99 | 17,38 | 16,70 | 16,80 | 0,42% | 144.251,00 |
| 22.06.2020 | 17,00 | 17,00 | 16,60 | 16,73 | -2,39% | 76.107,00 |
| 19.06.2020 | 17,15 | 17,38 | 16,90 | 17,14 | -0,29% | 71.056,00 |
| 18.06.2020 | 17,22 | 17,53 | 16,84 | 17,19 | -0,23% | 81.688,00 |
| 17.06.2020 | 17,70 | 17,78 | 17,02 | 17,23 | -1,71% | 80.493,00 |
| 16.06.2020 | 17,48 | 17,98 | 17,24 | 17,53 | 4,66% | 147.411,00 |
| 15.06.2020 | 16,45 | 16,80 | 16,08 | 16,75 | 0,66% | 130.401,00 |
| 12.06.2020 | 16,65 | 17,30 | 16,30 | 16,64 | 0,06% | 190.820,00 |
| 11.06.2020 | 17,66 | 17,66 | 16,61 | 16,63 | -8,73% | 214.770,00 |
| 10.06.2020 | 19,48 | 19,69 | 18,20 | 18,22 | -7,47% | 228.491,00 |
| 09.06.2020 | 20,26 | 20,70 | 18,80 | 19,69 | -0,91% | 224.969,00 |
| 08.06.2020 | 19,23 | 20,36 | 19,16 | 19,87 | 2,69% | 170.906,00 |
| 05.06.2020 | 18,80 | 19,41 | 18,41 | 19,35 | 4,09% | 214.459,00 |
| 04.06.2020 | 18,15 | 18,74 | 18,02 | 18,59 | 0,70% | 142.598,00 |
| 03.06.2020 | 17,72 | 18,56 | 17,60 | 18,46 | 4,41% | 148.866,00 |
| 02.06.2020 | 17,50 | 17,98 | 17,24 | 17,68 | 3,15% | 176.738,00 |
| 29.05.2020 | 16,60 | 17,28 | 15,92 | 17,14 | 1,24% | 317.262,00 |
| 28.05.2020 | 17,25 | 17,50 | 16,54 | 16,93 | -1,23% | 127.963,00 |
| 27.05.2020 | 16,60 | 17,33 | 16,47 | 17,14 | 3,69% | 181.011,00 |
| 26.05.2020 | 16,09 | 16,65 | 15,90 | 16,53 | 4,09% | 197.091,00 |
| 25.05.2020 | 15,64 | 15,88 | 15,37 | 15,88 | 3,18% | 102.232,00 |
| 22.05.2020 | 15,55 | 15,70 | 15,19 | 15,39 | -3,27% | 157.270,00 |
| 21.05.2020 | 15,91 | 16,24 | 15,61 | 15,91 | -0,25% | 69.421,00 |
| 20.05.2020 | 15,84 | 15,99 | 15,31 | 15,95 | 1,79% | 80.050,00 |
| 19.05.2020 | 15,39 | 16,05 | 15,13 | 15,67 | 3,23% | 352.781,00 |
| 18.05.2020 | 13,73 | 15,26 | 13,62 | 15,18 | 13,11% | 349.646,00 |
| 15.05.2020 | 13,80 | 14,10 | 13,11 | 13,42 | -2,04% | 271.606,00 |
| 14.05.2020 | 15,01 | 15,20 | 13,08 | 13,70 | -10,63% | 514.941,00 |
| 13.05.2020 | 16,10 | 16,10 | 15,25 | 15,33 | -5,66% | 149.692,00 |
| 12.05.2020 | 16,10 | 16,60 | 15,93 | 16,25 | -0,25% | 114.946,00 |
| 11.05.2020 | 16,98 | 17,20 | 16,04 | 16,29 | -2,04% | 103.392,00 |
| 08.05.2020 | 16,72 | 17,36 | 16,49 | 16,63 | 2,40% | 104.141,00 |