44,125€
2,98%
Echtzeit-Aktienkurs BILFINGER SE O.N.
Bid:
Ask:
Aktienkurse zur BILFINGER SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 43,20 | 44,35 | 43,20 | 44,35 | 3,50% | 200,00 |
| 23.04.2024 | 42,40 | 42,85 | 42,40 | 42,85 | 2,02% | 617,00 |
| 22.04.2024 | 41,30 | 42,00 | 41,30 | 42,00 | 3,19% | 381,00 |
| 19.04.2024 | 40,70 | 40,70 | 40,70 | 40,70 | -0,73% | - |
| 18.04.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,24% | - |
| 17.04.2024 | 41,25 | 41,25 | 40,90 | 40,90 | 0,99% | 820,00 |
| 16.04.2024 | 41,25 | 41,25 | 40,50 | 40,50 | -2,41% | 390,00 |
| 15.04.2024 | 41,70 | 41,80 | 41,50 | 41,50 | -0,72% | 150,00 |
| 12.04.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,12% | - |
| 11.04.2024 | 41,85 | 41,85 | 41,85 | 41,85 | 0,12% | - |
| 10.04.2024 | 41,60 | 41,95 | 41,60 | 41,80 | -0,24% | 177,00 |
| 09.04.2024 | 42,85 | 42,85 | 41,65 | 41,90 | -2,22% | 1.078,00 |
| 08.04.2024 | 42,85 | 42,85 | 42,85 | 42,85 | 0,23% | - |
| 05.04.2024 | 42,35 | 42,75 | 42,35 | 42,75 | -0,35% | 300,00 |
| 04.04.2024 | 42,75 | 42,90 | 42,75 | 42,90 | 0,12% | 640,00 |
| 03.04.2024 | 42,85 | 42,85 | 42,85 | 42,85 | -0,70% | - |
| 02.04.2024 | 43,35 | 43,35 | 42,80 | 43,15 | -0,07% | 235,00 |
| 28.03.2024 | 43,92 | 43,92 | 43,18 | 43,18 | -1,68% | 328,00 |
| 27.03.2024 | 43,04 | 44,08 | 43,04 | 43,92 | 1,67% | 510,00 |
| 26.03.2024 | 43,44 | 43,44 | 43,20 | 43,20 | -1,95% | 50,00 |
| 25.03.2024 | 43,28 | 44,06 | 43,28 | 44,06 | 2,66% | 395,00 |
| 22.03.2024 | 42,58 | 42,92 | 42,58 | 42,92 | 0,09% | 10,00 |
| 21.03.2024 | 43,84 | 43,84 | 42,82 | 42,88 | -1,79% | 302,00 |
| 20.03.2024 | 44,06 | 44,06 | 43,66 | 43,66 | -0,18% | 230,00 |
| 19.03.2024 | 44,44 | 44,44 | 43,74 | 43,74 | -1,75% | 225,00 |
| 18.03.2024 | 44,50 | 44,52 | 44,50 | 44,52 | -0,89% | 513,00 |
| 15.03.2024 | 44,92 | 44,92 | 44,92 | 44,92 | -0,93% | 45,00 |
| 14.03.2024 | 45,06 | 45,44 | 44,70 | 45,34 | 0,53% | 332,00 |
| 13.03.2024 | 45,10 | 45,10 | 45,10 | 45,10 | 0,00% | - |
| 12.03.2024 | 43,60 | 45,10 | 43,60 | 45,10 | 3,49% | 570,00 |
| 11.03.2024 | 42,22 | 43,58 | 42,20 | 43,58 | 2,54% | 1.764,00 |
| 08.03.2024 | 42,58 | 42,58 | 42,50 | 42,50 | 0,00% | 1.975,00 |
| 07.03.2024 | 42,54 | 42,70 | 42,50 | 42,50 | -0,98% | 95,00 |
| 06.03.2024 | 42,28 | 43,06 | 42,28 | 42,92 | 1,61% | 1.070,00 |
| 05.03.2024 | 42,18 | 42,32 | 42,18 | 42,24 | -0,33% | 140,00 |
| 04.03.2024 | 42,72 | 42,72 | 42,38 | 42,38 | -1,03% | 300,00 |
| 01.03.2024 | 42,66 | 42,82 | 42,66 | 42,82 | 0,56% | 75,00 |
| 29.02.2024 | 42,36 | 42,72 | 42,36 | 42,58 | 0,52% | 350,00 |
| 28.02.2024 | 42,58 | 42,58 | 42,36 | 42,36 | -0,09% | 89,00 |
| 27.02.2024 | 42,36 | 42,40 | 42,36 | 42,40 | -0,33% | 100,00 |
| 26.02.2024 | 42,72 | 42,96 | 42,50 | 42,54 | -0,56% | 676,00 |
| 23.02.2024 | 43,10 | 43,10 | 42,44 | 42,78 | -0,93% | 299,00 |
| 22.02.2024 | 43,36 | 43,82 | 43,18 | 43,18 | 0,09% | 261,00 |
| 21.02.2024 | 42,10 | 43,40 | 42,10 | 43,14 | 3,60% | 1.088,00 |
| 20.02.2024 | 42,62 | 42,62 | 41,64 | 41,64 | -2,44% | 200,00 |
| 19.02.2024 | 43,10 | 43,14 | 42,62 | 42,68 | -1,84% | 658,00 |
| 16.02.2024 | 43,12 | 43,86 | 42,84 | 43,48 | 1,45% | 1.120,00 |
| 15.02.2024 | 41,98 | 43,46 | 41,20 | 42,86 | 3,08% | 5.192,00 |
| 14.02.2024 | 39,00 | 42,32 | 39,00 | 41,58 | 8,56% | 2.459,00 |
| 13.02.2024 | 38,22 | 38,50 | 38,22 | 38,30 | 0,00% | 205,00 |
| 12.02.2024 | 38,00 | 38,50 | 38,00 | 38,30 | 0,31% | 350,00 |
| 09.02.2024 | 38,26 | 38,26 | 38,18 | 38,18 | -0,31% | 100,00 |
| 08.02.2024 | 37,82 | 38,40 | 37,82 | 38,30 | 0,90% | 83,00 |
| 07.02.2024 | 37,26 | 37,96 | 37,26 | 37,96 | 2,21% | 152,00 |
| 06.02.2024 | 36,90 | 37,14 | 36,90 | 37,14 | 0,27% | 550,00 |
| 05.02.2024 | 38,12 | 38,12 | 37,04 | 37,04 | -4,78% | 702,00 |
| 02.02.2024 | 38,90 | 38,90 | 38,90 | 38,90 | 0,46% | - |
| 01.02.2024 | 39,14 | 39,32 | 38,72 | 38,72 | -1,93% | 663,00 |
| 31.01.2024 | 39,68 | 40,00 | 39,48 | 39,48 | -1,10% | 510,00 |
| 30.01.2024 | 39,44 | 39,92 | 39,44 | 39,92 | 1,17% | 1.100,00 |
| 29.01.2024 | 38,04 | 39,48 | 38,04 | 39,46 | 3,03% | 950,00 |
| 26.01.2024 | 38,42 | 38,42 | 38,30 | 38,30 | 0,05% | 50,00 |
| 25.01.2024 | 37,96 | 38,28 | 37,96 | 38,28 | -0,57% | 200,00 |
| 24.01.2024 | 38,50 | 38,50 | 38,50 | 38,50 | -0,26% | - |
| 23.01.2024 | 38,34 | 38,60 | 38,34 | 38,60 | 0,57% | 75,00 |
| 22.01.2024 | 37,90 | 38,50 | 37,90 | 38,38 | 3,17% | 760,00 |
| 19.01.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -0,75% | - |
| 18.01.2024 | 37,48 | 37,48 | 37,48 | 37,48 | 1,35% | - |
| 17.01.2024 | 36,98 | 36,98 | 36,98 | 36,98 | 0,16% | 35,00 |
| 16.01.2024 | 36,54 | 36,92 | 36,54 | 36,92 | 0,11% | 50,00 |
| 15.01.2024 | 37,74 | 38,00 | 36,88 | 36,88 | -2,69% | 1.740,00 |
| 12.01.2024 | 36,72 | 37,90 | 36,72 | 37,90 | 3,72% | 109,00 |
| 11.01.2024 | 36,42 | 36,66 | 36,42 | 36,54 | 0,22% | 900,00 |
| 10.01.2024 | 35,46 | 36,50 | 35,46 | 36,46 | 5,25% | 540,00 |
| 09.01.2024 | 34,64 | 34,64 | 34,64 | 34,64 | 0,52% | - |
| 08.01.2024 | 34,46 | 34,46 | 34,46 | 34,46 | 0,53% | - |
| 05.01.2024 | 34,46 | 34,46 | 34,28 | 34,28 | 0,53% | 2,00 |
| 04.01.2024 | 33,92 | 34,38 | 33,92 | 34,10 | 0,59% | 200,00 |
| 03.01.2024 | 34,76 | 34,76 | 33,68 | 33,90 | -2,42% | 84,00 |
| 02.01.2024 | 34,74 | 34,74 | 34,74 | 34,74 | 0,93% | - |
| 29.12.2023 | 34,42 | 34,42 | 34,42 | 34,42 | 0,41% | 100,00 |
| 28.12.2023 | 34,96 | 34,96 | 34,28 | 34,28 | -0,87% | 277,00 |
| 27.12.2023 | 34,58 | 34,58 | 34,58 | 34,58 | -0,29% | - |
| 22.12.2023 | 34,68 | 34,68 | 34,68 | 34,68 | 0,76% | - |
| 21.12.2023 | 34,42 | 34,42 | 34,42 | 34,42 | -0,58% | - |
| 20.12.2023 | 34,04 | 34,62 | 34,04 | 34,62 | 1,82% | 20,00 |
| 19.12.2023 | 34,48 | 34,48 | 34,00 | 34,00 | -1,62% | 200,00 |
| 18.12.2023 | 34,30 | 34,56 | 34,30 | 34,56 | 0,12% | 80,00 |
| 15.12.2023 | 33,98 | 34,52 | 33,84 | 34,52 | 1,77% | 156,00 |
| 14.12.2023 | 33,76 | 33,92 | 33,50 | 33,92 | 0,89% | 610,00 |
| 13.12.2023 | 34,02 | 34,14 | 33,62 | 33,62 | -2,21% | 450,00 |
| 12.12.2023 | 34,38 | 34,38 | 34,38 | 34,38 | -0,75% | - |
| 11.12.2023 | 34,84 | 34,84 | 34,64 | 34,64 | 0,06% | 225,00 |
| 08.12.2023 | 34,62 | 34,62 | 34,62 | 34,62 | -0,23% | - |
| 07.12.2023 | 35,20 | 35,20 | 34,70 | 34,70 | -1,36% | 250,00 |
| 06.12.2023 | 35,44 | 35,44 | 35,18 | 35,18 | 0,23% | 215,00 |
| 05.12.2023 | 35,00 | 35,12 | 35,00 | 35,10 | -2,12% | 130,00 |
| 04.12.2023 | 35,86 | 35,86 | 35,86 | 35,86 | 2,05% | 30,00 |
| 01.12.2023 | 35,40 | 35,40 | 35,14 | 35,14 | -1,07% | 139,00 |
| 30.11.2023 | 35,30 | 35,70 | 35,30 | 35,52 | 1,25% | 210,00 |