43,580€
-0,95%
Echtzeit-Aktienkurs Bilfinger SE
Bid:
Ask:
Aktienkurse zur Bilfinger SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 43,98 | 44,24 | 43,55 | 43,58 | -0,95% | - |
27.03.2024 | 42,90 | 44,14 | 42,82 | 44,00 | 2,33% | 43.201,00 |
26.03.2024 | 43,50 | 43,50 | 42,96 | 43,00 | -0,83% | 61.408,00 |
25.03.2024 | 43,10 | 44,12 | 42,90 | 43,36 | 0,88% | 114.548,00 |
22.03.2024 | 42,76 | 43,22 | 42,32 | 42,98 | 0,51% | 34.996,00 |
21.03.2024 | 43,98 | 43,98 | 42,34 | 42,76 | -2,02% | 90.771,00 |
20.03.2024 | 43,76 | 43,96 | 43,20 | 43,64 | -0,50% | 58.062,00 |
19.03.2024 | 44,28 | 44,40 | 43,70 | 43,86 | -1,48% | 69.629,00 |
18.03.2024 | 44,72 | 44,92 | 44,16 | 44,52 | 0,41% | 67.411,00 |
15.03.2024 | 44,74 | 44,96 | 44,34 | 44,34 | -0,63% | 526.140,00 |
14.03.2024 | 44,88 | 45,16 | 44,38 | 44,62 | -0,76% | 88.764,00 |
13.03.2024 | 45,24 | 45,58 | 44,66 | 44,96 | -0,62% | 84.073,00 |
12.03.2024 | 43,80 | 45,28 | 43,78 | 45,24 | 3,90% | 108.992,00 |
11.03.2024 | 42,22 | 43,72 | 42,16 | 43,54 | 2,35% | 35.671,00 |
08.03.2024 | 42,78 | 42,78 | 42,34 | 42,54 | -0,23% | 80.854,00 |
07.03.2024 | 42,60 | 42,80 | 42,42 | 42,64 | -0,19% | 90.626,00 |
06.03.2024 | 42,42 | 43,20 | 42,18 | 42,72 | 1,09% | 116.414,00 |
05.03.2024 | 42,40 | 42,56 | 42,08 | 42,26 | -0,52% | 47.229,00 |
04.03.2024 | 42,88 | 42,90 | 42,16 | 42,48 | -0,56% | 32.069,00 |
01.03.2024 | 42,86 | 43,08 | 42,54 | 42,72 | 0,42% | 27.057,00 |
29.02.2024 | 42,34 | 42,84 | 42,30 | 42,54 | 0,24% | 70.210,00 |
28.02.2024 | 42,50 | 42,60 | 42,26 | 42,44 | -0,19% | 21.214,00 |
27.02.2024 | 42,72 | 42,80 | 42,16 | 42,52 | 0,19% | 31.240,00 |
26.02.2024 | 42,88 | 43,12 | 42,26 | 42,44 | -0,75% | 37.638,00 |
23.02.2024 | 43,00 | 43,04 | 42,28 | 42,76 | -1,02% | 37.036,00 |
22.02.2024 | 43,94 | 44,00 | 42,84 | 43,20 | -0,14% | 88.774,00 |
21.02.2024 | 42,52 | 43,54 | 42,08 | 43,26 | 4,19% | 119.229,00 |
20.02.2024 | 42,64 | 42,64 | 41,18 | 41,52 | -2,99% | 109.082,00 |
19.02.2024 | 43,10 | 43,30 | 42,54 | 42,80 | -1,38% | 69.932,00 |
16.02.2024 | 43,54 | 44,16 | 42,76 | 43,40 | 0,65% | 94.454,00 |
15.02.2024 | 42,40 | 43,60 | 42,20 | 43,12 | 2,86% | 123.913,00 |
14.02.2024 | 39,08 | 42,60 | 39,06 | 41,92 | 9,34% | 338.860,00 |
13.02.2024 | 38,32 | 38,98 | 38,14 | 38,34 | -0,10% | 63.743,00 |
12.02.2024 | 37,80 | 38,58 | 37,80 | 38,38 | 1,80% | 33.852,00 |
09.02.2024 | 38,64 | 38,64 | 37,70 | 37,70 | -1,72% | 23.567,00 |
08.02.2024 | 38,02 | 38,46 | 38,00 | 38,36 | 1,59% | 31.976,00 |
07.02.2024 | 37,56 | 38,14 | 37,56 | 37,76 | 0,75% | 38.344,00 |
06.02.2024 | 36,80 | 37,48 | 36,74 | 37,48 | 1,08% | 51.398,00 |
05.02.2024 | 38,18 | 38,50 | 36,66 | 37,08 | -3,29% | 55.145,00 |
02.02.2024 | 39,12 | 39,12 | 38,12 | 38,34 | -1,29% | 42.084,00 |
01.02.2024 | 39,36 | 39,74 | 38,52 | 38,84 | -1,47% | 47.460,00 |
31.01.2024 | 40,00 | 40,42 | 39,26 | 39,42 | -1,25% | 81.352,00 |
30.01.2024 | 39,72 | 39,96 | 39,46 | 39,92 | 0,86% | 60.270,00 |
29.01.2024 | 38,26 | 40,16 | 38,00 | 39,58 | 3,56% | 108.078,00 |
26.01.2024 | 38,50 | 38,72 | 38,10 | 38,22 | -1,04% | 22.268,00 |
25.01.2024 | 38,34 | 38,72 | 38,12 | 38,62 | 0,52% | 33.114,00 |
24.01.2024 | 38,68 | 38,78 | 38,22 | 38,42 | 0,05% | 28.866,00 |
23.01.2024 | 38,58 | 38,82 | 38,28 | 38,40 | 0,05% | 40.787,00 |
22.01.2024 | 38,22 | 38,78 | 38,04 | 38,38 | 1,59% | 51.246,00 |
19.01.2024 | 37,52 | 38,20 | 37,36 | 37,78 | 1,45% | 51.913,00 |
18.01.2024 | 37,86 | 38,16 | 37,18 | 37,24 | -0,69% | 73.407,00 |
17.01.2024 | 36,98 | 37,50 | 36,98 | 37,50 | 0,64% | 35.943,00 |
16.01.2024 | 36,82 | 37,30 | 36,58 | 37,26 | 0,65% | 28.997,00 |
15.01.2024 | 37,92 | 38,08 | 36,88 | 37,02 | -2,48% | 52.561,00 |
12.01.2024 | 36,98 | 38,32 | 36,86 | 37,96 | 3,49% | 83.860,00 |
11.01.2024 | 36,68 | 36,74 | 36,36 | 36,68 | 0,49% | 61.459,00 |
10.01.2024 | 35,76 | 36,50 | 35,50 | 36,50 | 2,24% | 62.157,00 |
09.01.2024 | 34,98 | 35,78 | 34,44 | 35,70 | 3,00% | 68.201,00 |
08.01.2024 | 34,74 | 34,74 | 34,18 | 34,66 | 0,46% | 32.555,00 |
05.01.2024 | 34,50 | 34,62 | 33,94 | 34,50 | -0,52% | 19.654,00 |
04.01.2024 | 34,26 | 34,68 | 34,06 | 34,68 | 1,76% | 22.879,00 |
03.01.2024 | 34,86 | 34,86 | 33,40 | 34,08 | -2,63% | 116.082,00 |
02.01.2024 | 35,00 | 35,38 | 34,96 | 35,00 | 0,52% | 41.198,00 |
29.12.2023 | 34,68 | 34,98 | 34,48 | 34,82 | 0,40% | 25.723,00 |
28.12.2023 | 35,00 | 35,12 | 34,58 | 34,68 | -0,86% | 36.827,00 |
27.12.2023 | 34,94 | 35,20 | 34,72 | 34,98 | 0,11% | 32.724,00 |
22.12.2023 | 34,82 | 35,10 | 34,60 | 34,94 | 0,40% | 68.788,00 |
21.12.2023 | 34,66 | 34,86 | 34,28 | 34,80 | 0,29% | 25.636,00 |
20.12.2023 | 33,98 | 34,88 | 33,98 | 34,70 | 2,06% | 31.000,00 |
19.12.2023 | 34,28 | 34,54 | 33,84 | 34,00 | -1,51% | 64.651,00 |
18.12.2023 | 34,18 | 34,92 | 34,18 | 34,52 | 0,70% | 50.455,00 |
15.12.2023 | 34,02 | 34,74 | 33,72 | 34,28 | 1,18% | 70.593,00 |
14.12.2023 | 33,86 | 34,04 | 33,38 | 33,88 | 0,95% | 56.757,00 |
13.12.2023 | 34,46 | 34,46 | 33,50 | 33,56 | -1,87% | 37.997,00 |
12.12.2023 | 34,38 | 34,62 | 33,88 | 34,20 | -0,75% | 42.574,00 |
11.12.2023 | 35,12 | 35,12 | 34,46 | 34,46 | -1,43% | 20.130,00 |
08.12.2023 | 34,62 | 35,20 | 34,56 | 34,96 | 0,92% | 17.482,00 |
07.12.2023 | 35,24 | 35,24 | 34,36 | 34,64 | -1,65% | 50.184,00 |
06.12.2023 | 35,56 | 35,70 | 35,16 | 35,22 | -0,84% | 28.849,00 |
05.12.2023 | 35,02 | 35,66 | 34,62 | 35,52 | 1,08% | 59.132,00 |
04.12.2023 | 35,84 | 35,86 | 34,90 | 35,14 | -1,68% | 41.499,00 |
01.12.2023 | 35,48 | 35,82 | 35,00 | 35,74 | 0,96% | 79.199,00 |
30.11.2023 | 35,50 | 36,00 | 34,88 | 35,40 | 0,17% | 79.493,00 |
29.11.2023 | 35,20 | 35,48 | 34,90 | 35,34 | 0,57% | 24.341,00 |
28.11.2023 | 34,94 | 35,42 | 34,22 | 35,14 | 0,06% | 42.118,00 |
27.11.2023 | 35,48 | 35,48 | 34,94 | 35,12 | -1,29% | 45.297,00 |
24.11.2023 | 35,70 | 35,70 | 35,08 | 35,58 | -0,22% | 47.198,00 |
23.11.2023 | 36,00 | 36,00 | 35,36 | 35,66 | -0,39% | 45.551,00 |
22.11.2023 | 36,50 | 36,50 | 35,62 | 35,80 | -1,92% | 82.893,00 |
21.11.2023 | 36,80 | 37,10 | 36,44 | 36,50 | -1,03% | 17.873,00 |
20.11.2023 | 37,00 | 37,26 | 36,80 | 36,88 | -0,43% | 30.117,00 |
17.11.2023 | 36,90 | 37,30 | 36,72 | 37,04 | 1,09% | 21.857,00 |
16.11.2023 | 37,34 | 37,44 | 36,62 | 36,64 | -1,29% | 33.107,00 |
15.11.2023 | 36,90 | 37,20 | 36,50 | 37,12 | 0,71% | 53.551,00 |
14.11.2023 | 36,70 | 37,10 | 35,88 | 36,86 | 0,33% | 48.009,00 |
13.11.2023 | 36,50 | 36,90 | 35,74 | 36,74 | 3,96% | 64.189,00 |
10.11.2023 | 36,14 | 36,24 | 35,28 | 35,34 | -2,97% | 42.883,00 |
09.11.2023 | 35,32 | 36,72 | 35,32 | 36,42 | 2,65% | 51.470,00 |
08.11.2023 | 34,66 | 35,58 | 34,10 | 35,48 | 1,78% | 90.351,00 |
07.11.2023 | 35,16 | 35,16 | 34,38 | 34,86 | -0,74% | 65.838,00 |