36,295€
1,44%
Echtzeit-Aktienkurs BOUYGUES SA INH. EO 1
Bid:
Ask:
Aktienkurse zur BOUYGUES SA INH. EO 1 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 35,91 | 35,91 | 35,91 | 35,91 | 0,36% | - |
25.04.2024 | 36,24 | 36,24 | 35,78 | 35,78 | -1,60% | - |
24.04.2024 | 36,66 | 36,66 | 36,36 | 36,36 | 0,44% | - |
23.04.2024 | 36,11 | 36,20 | 36,11 | 36,20 | 0,44% | - |
22.04.2024 | 36,15 | 36,15 | 36,04 | 36,04 | 0,61% | - |
19.04.2024 | 35,46 | 35,82 | 35,46 | 35,82 | -0,14% | - |
18.04.2024 | 36,51 | 36,51 | 35,87 | 35,87 | -0,61% | 27,00 |
17.04.2024 | 35,56 | 36,09 | 35,56 | 36,09 | 1,01% | - |
16.04.2024 | 35,61 | 35,75 | 35,61 | 35,73 | 0,00% | 100,00 |
15.04.2024 | 35,73 | 35,73 | 35,73 | 35,73 | 0,11% | - |
12.04.2024 | 35,76 | 36,09 | 35,69 | 35,69 | -0,58% | 250,00 |
11.04.2024 | 35,90 | 35,90 | 35,90 | 35,90 | -1,35% | - |
10.04.2024 | 36,39 | 36,39 | 36,39 | 36,39 | -0,63% | - |
09.04.2024 | 36,65 | 36,65 | 36,62 | 36,62 | 0,16% | - |
08.04.2024 | 36,26 | 36,56 | 36,26 | 36,56 | -1,30% | - |
05.04.2024 | 37,22 | 37,22 | 37,04 | 37,04 | -1,52% | - |
04.04.2024 | 37,70 | 37,80 | 37,61 | 37,61 | -0,37% | 146,00 |
03.04.2024 | 37,53 | 37,75 | 37,53 | 37,75 | -0,29% | - |
02.04.2024 | 37,70 | 37,86 | 37,70 | 37,86 | 0,16% | - |
28.03.2024 | 37,83 | 37,83 | 37,80 | 37,80 | -0,18% | - |
27.03.2024 | 37,43 | 37,87 | 37,43 | 37,87 | 0,93% | - |
26.03.2024 | 37,50 | 37,52 | 37,50 | 37,52 | -0,16% | - |
25.03.2024 | 37,56 | 37,70 | 37,56 | 37,58 | -0,37% | 12,00 |
22.03.2024 | 37,72 | 37,72 | 37,72 | 37,72 | -1,23% | - |
21.03.2024 | 38,04 | 38,19 | 38,01 | 38,19 | 1,14% | 52,00 |
20.03.2024 | 37,16 | 37,76 | 37,16 | 37,76 | 0,40% | - |
19.03.2024 | 37,43 | 37,61 | 37,43 | 37,61 | -0,03% | 800,00 |
18.03.2024 | 37,13 | 37,62 | 37,13 | 37,62 | 1,92% | - |
15.03.2024 | 36,77 | 36,91 | 36,77 | 36,91 | 0,27% | - |
14.03.2024 | 36,81 | 36,81 | 36,81 | 36,81 | -0,22% | - |
13.03.2024 | 37,02 | 37,02 | 36,89 | 36,89 | -0,24% | - |
12.03.2024 | 36,98 | 36,98 | 36,98 | 36,98 | 1,48% | - |
11.03.2024 | 36,24 | 36,44 | 36,24 | 36,44 | -0,03% | - |
08.03.2024 | 36,26 | 36,45 | 36,26 | 36,45 | -0,16% | - |
07.03.2024 | 35,87 | 36,51 | 35,87 | 36,51 | 0,72% | - |
06.03.2024 | 36,19 | 36,25 | 36,19 | 36,25 | -0,06% | - |
05.03.2024 | 35,51 | 36,27 | 35,51 | 36,27 | 0,95% | - |
04.03.2024 | 35,98 | 35,98 | 35,89 | 35,93 | -0,06% | - |
01.03.2024 | 36,61 | 36,61 | 35,95 | 35,95 | -2,26% | - |
29.02.2024 | 36,81 | 36,81 | 36,78 | 36,78 | -0,05% | - |
28.02.2024 | 36,54 | 36,80 | 36,54 | 36,80 | 0,79% | 150,00 |
27.02.2024 | 34,07 | 36,51 | 34,07 | 36,51 | 7,32% | - |
26.02.2024 | 34,02 | 34,02 | 34,02 | 34,02 | -2,99% | - |
23.02.2024 | 35,07 | 35,07 | 35,07 | 35,07 | 0,37% | - |
22.02.2024 | 34,90 | 34,94 | 34,90 | 34,94 | 1,45% | - |
21.02.2024 | 34,44 | 34,44 | 34,44 | 34,44 | 0,09% | - |
20.02.2024 | 34,04 | 34,41 | 34,04 | 34,41 | 0,64% | - |
19.02.2024 | 34,24 | 34,24 | 34,19 | 34,19 | -0,09% | - |
16.02.2024 | 34,32 | 34,32 | 34,22 | 34,22 | 0,20% | - |
15.02.2024 | 33,40 | 34,15 | 33,40 | 34,15 | 2,86% | - |
14.02.2024 | 32,79 | 33,20 | 32,79 | 33,20 | 0,97% | - |
13.02.2024 | 32,88 | 32,88 | 32,88 | 32,88 | -0,12% | - |
12.02.2024 | 32,89 | 32,92 | 32,89 | 32,92 | 0,86% | - |
09.02.2024 | 32,85 | 32,85 | 32,62 | 32,64 | -1,21% | 200,00 |
08.02.2024 | 33,29 | 33,29 | 33,04 | 33,04 | -2,02% | - |
07.02.2024 | 33,85 | 33,85 | 33,72 | 33,72 | 0,09% | - |
06.02.2024 | 33,76 | 33,76 | 33,69 | 33,69 | 0,33% | - |
05.02.2024 | 33,70 | 33,93 | 33,58 | 33,58 | -0,33% | 10,00 |
02.02.2024 | 33,86 | 33,86 | 33,69 | 33,69 | 0,15% | - |
01.02.2024 | 33,62 | 33,64 | 33,62 | 33,64 | -0,65% | - |
31.01.2024 | 33,70 | 33,86 | 33,70 | 33,86 | -0,59% | - |
30.01.2024 | 34,06 | 34,06 | 34,06 | 34,06 | -2,66% | - |
29.01.2024 | 34,99 | 34,99 | 34,99 | 34,99 | 0,09% | - |
26.01.2024 | 34,96 | 34,96 | 34,96 | 34,96 | 0,34% | - |
25.01.2024 | 34,84 | 34,84 | 34,84 | 34,84 | 0,46% | - |
24.01.2024 | 34,79 | 34,79 | 34,68 | 34,68 | 0,17% | - |
23.01.2024 | 35,17 | 35,17 | 34,62 | 34,62 | -1,37% | - |
22.01.2024 | 34,79 | 35,38 | 34,79 | 35,10 | 1,68% | 556,00 |
19.01.2024 | 34,52 | 34,52 | 34,52 | 34,52 | 0,06% | - |
18.01.2024 | 34,73 | 34,73 | 34,50 | 34,50 | -2,24% | - |
17.01.2024 | 34,84 | 35,29 | 34,84 | 35,29 | -0,23% | - |
16.01.2024 | 35,13 | 35,37 | 35,13 | 35,37 | -0,28% | - |
15.01.2024 | 35,54 | 35,54 | 35,47 | 35,47 | -1,23% | - |
12.01.2024 | 35,50 | 35,91 | 35,50 | 35,91 | 0,81% | - |
11.01.2024 | 35,66 | 35,66 | 35,62 | 35,62 | 0,37% | 50,00 |
10.01.2024 | 35,36 | 35,49 | 35,36 | 35,49 | 0,25% | - |
09.01.2024 | 35,42 | 35,75 | 35,40 | 35,40 | 2,05% | 45,00 |
08.01.2024 | 34,69 | 34,69 | 34,69 | 34,69 | -1,17% | - |
05.01.2024 | 34,55 | 35,10 | 34,55 | 35,10 | 0,23% | - |
04.01.2024 | 34,18 | 35,02 | 34,18 | 35,02 | 1,01% | 53,00 |
03.01.2024 | 34,28 | 34,67 | 34,28 | 34,67 | 0,67% | - |
02.01.2024 | 34,50 | 34,50 | 34,44 | 34,44 | 0,97% | 90,00 |
29.12.2023 | 34,11 | 34,11 | 34,11 | 34,11 | -0,41% | - |
28.12.2023 | 34,24 | 34,25 | 34,24 | 34,25 | 0,03% | 30,00 |
27.12.2023 | 34,19 | 34,25 | 34,19 | 34,24 | -0,20% | - |
22.12.2023 | 34,15 | 34,31 | 34,15 | 34,31 | 0,00% | - |
21.12.2023 | 34,01 | 34,31 | 34,01 | 34,31 | 0,09% | - |
20.12.2023 | 34,09 | 34,28 | 34,09 | 34,28 | -0,55% | - |
19.12.2023 | 34,34 | 34,47 | 34,34 | 34,47 | -2,16% | - |
18.12.2023 | 35,23 | 35,23 | 35,23 | 35,23 | -1,45% | 100,00 |
15.12.2023 | 35,60 | 35,75 | 35,60 | 35,75 | -0,89% | - |
14.12.2023 | 36,02 | 36,07 | 36,02 | 36,07 | 0,45% | - |
13.12.2023 | 35,77 | 35,91 | 35,77 | 35,91 | -0,50% | - |
12.12.2023 | 36,09 | 36,09 | 36,09 | 36,09 | -0,22% | - |
11.12.2023 | 35,85 | 36,17 | 35,85 | 36,17 | 1,49% | 756,00 |
08.12.2023 | 35,65 | 35,65 | 35,64 | 35,64 | 0,25% | - |
07.12.2023 | 35,47 | 35,65 | 35,47 | 35,55 | 1,22% | 1.000,00 |
06.12.2023 | 35,08 | 35,12 | 35,07 | 35,12 | 0,40% | 102,00 |
05.12.2023 | 34,62 | 34,98 | 34,62 | 34,98 | 0,34% | 100,00 |
04.12.2023 | 35,08 | 35,08 | 34,86 | 34,86 | -0,68% | 1.121,00 |