37,960€
-0,24%
Echtzeit-Aktienkurs Bouygues S.A.
Bid:
Ask:
Aktienkurse zur Bouygues S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 38,08 | 38,24 | 37,52 | 37,72 | 0,83% | - |
27.03.2024 | 37,64 | 38,13 | 37,40 | 37,41 | -0,11% | - |
26.03.2024 | 37,69 | 37,80 | 37,23 | 37,45 | 0,12% | - |
25.03.2024 | 37,77 | 37,83 | 37,20 | 37,40 | -0,84% | - |
22.03.2024 | 37,93 | 38,18 | 37,45 | 37,72 | 0,45% | - |
21.03.2024 | 38,22 | 38,26 | 37,55 | 37,55 | 0,79% | - |
20.03.2024 | 37,33 | 37,89 | 37,24 | 37,25 | 0,12% | - |
19.03.2024 | 37,55 | 37,66 | 37,05 | 37,21 | -0,44% | - |
18.03.2024 | 37,36 | 37,74 | 37,21 | 37,37 | 0,69% | - |
15.03.2024 | 36,93 | 37,59 | 36,90 | 37,12 | 0,71% | - |
14.03.2024 | 37,03 | 37,15 | 36,59 | 36,86 | 0,34% | 120,00 |
13.03.2024 | 37,17 | 37,23 | 36,63 | 36,73 | -0,12% | - |
12.03.2024 | 37,16 | 37,23 | 36,78 | 36,78 | 0,55% | - |
11.03.2024 | 36,47 | 36,92 | 36,34 | 36,58 | 0,90% | - |
08.03.2024 | 36,44 | 36,93 | 36,22 | 36,25 | 0,33% | - |
07.03.2024 | 36,08 | 36,69 | 35,96 | 36,13 | 0,71% | - |
06.03.2024 | 36,37 | 36,61 | 35,83 | 35,88 | -0,44% | - |
05.03.2024 | 35,67 | 36,44 | 35,67 | 36,04 | 1,17% | - |
04.03.2024 | 36,19 | 36,19 | 35,62 | 35,62 | -0,88% | - |
01.03.2024 | 36,79 | 36,80 | 35,76 | 35,94 | -1,32% | - |
29.02.2024 | 36,95 | 37,02 | 36,23 | 36,42 | -0,64% | - |
28.02.2024 | 36,67 | 37,01 | 36,45 | 36,65 | 0,78% | - |
27.02.2024 | 34,22 | 36,79 | 34,22 | 36,37 | 7,08% | - |
26.02.2024 | 34,19 | 34,23 | 33,69 | 33,96 | -0,16% | - |
23.02.2024 | 35,27 | 35,27 | 33,66 | 34,02 | -3,67% | - |
22.02.2024 | 35,12 | 35,31 | 34,50 | 35,31 | 1,92% | - |
21.02.2024 | 34,64 | 34,85 | 34,50 | 34,65 | 1,02% | - |
20.02.2024 | 34,22 | 34,59 | 34,14 | 34,30 | 0,13% | - |
19.02.2024 | 34,40 | 34,54 | 34,02 | 34,25 | 0,90% | - |
16.02.2024 | 34,48 | 34,68 | 33,94 | 33,95 | -0,50% | - |
15.02.2024 | 33,55 | 34,28 | 33,54 | 34,12 | 2,63% | - |
14.02.2024 | 32,95 | 33,50 | 32,92 | 33,24 | 1,85% | - |
13.02.2024 | 33,06 | 33,41 | 32,61 | 32,64 | -0,64% | - |
12.02.2024 | 33,03 | 33,28 | 32,84 | 32,85 | 0,47% | - |
09.02.2024 | 32,82 | 33,08 | 32,62 | 32,69 | 0,34% | - |
08.02.2024 | 33,46 | 33,49 | 32,55 | 32,58 | -1,69% | - |
07.02.2024 | 34,02 | 34,03 | 33,05 | 33,14 | -1,46% | - |
06.02.2024 | 33,85 | 33,96 | 33,53 | 33,63 | 0,19% | - |
05.02.2024 | 33,85 | 33,99 | 33,42 | 33,57 | -0,21% | - |
02.02.2024 | 34,02 | 34,03 | 33,54 | 33,64 | -0,10% | - |
01.02.2024 | 33,82 | 34,11 | 33,53 | 33,67 | 0,03% | - |
31.01.2024 | 33,83 | 34,19 | 33,64 | 33,66 | 0,03% | 113,00 |
30.01.2024 | 34,24 | 34,24 | 33,63 | 33,65 | -0,68% | - |
29.01.2024 | 35,14 | 35,24 | 33,79 | 33,88 | -2,99% | - |
26.01.2024 | 35,10 | 35,34 | 34,80 | 34,93 | -0,24% | - |
25.01.2024 | 35,01 | 35,11 | 34,74 | 35,01 | 0,88% | - |
24.01.2024 | 34,92 | 35,06 | 34,68 | 34,71 | 0,89% | - |
23.01.2024 | 35,31 | 35,37 | 34,33 | 34,40 | -1,56% | - |
22.01.2024 | 34,92 | 35,38 | 34,82 | 34,95 | 1,38% | - |
19.01.2024 | 34,70 | 34,95 | 34,38 | 34,47 | -0,68% | - |
18.01.2024 | 34,85 | 34,92 | 34,24 | 34,71 | 0,55% | - |
17.01.2024 | 35,05 | 35,37 | 34,44 | 34,52 | -1,62% | - |
16.01.2024 | 35,31 | 35,73 | 35,03 | 35,09 | -1,10% | - |
15.01.2024 | 35,89 | 35,90 | 35,01 | 35,48 | -0,17% | - |
12.01.2024 | 35,66 | 35,97 | 35,47 | 35,54 | 0,45% | - |
11.01.2024 | 35,82 | 35,95 | 35,13 | 35,38 | 0,03% | 300,00 |
10.01.2024 | 35,49 | 35,64 | 35,27 | 35,37 | 0,16% | - |
09.01.2024 | 35,63 | 35,63 | 35,29 | 35,31 | -0,11% | - |
08.01.2024 | 34,84 | 35,50 | 34,84 | 35,35 | 1,95% | - |
05.01.2024 | 34,72 | 35,17 | 34,63 | 34,68 | 0,38% | 450,00 |
04.01.2024 | 34,31 | 34,90 | 34,31 | 34,55 | 1,36% | - |
03.01.2024 | 34,43 | 34,88 | 34,07 | 34,08 | -1,00% | - |
02.01.2024 | 34,18 | 34,72 | 34,13 | 34,43 | 0,55% | - |
29.12.2023 | 34,28 | 34,40 | 34,18 | 34,24 | 0,85% | - |
28.12.2023 | 34,44 | 34,44 | 33,92 | 33,95 | -0,37% | - |
27.12.2023 | 34,38 | 34,38 | 34,02 | 34,07 | 0,12% | - |
22.12.2023 | 34,34 | 34,63 | 33,95 | 34,03 | -0,37% | - |
21.12.2023 | 34,18 | 34,48 | 34,04 | 34,16 | 0,87% | - |
20.12.2023 | 34,26 | 34,42 | 33,85 | 33,86 | -0,37% | - |
19.12.2023 | 34,50 | 34,61 | 33,88 | 33,99 | -2,09% | - |
18.12.2023 | 35,42 | 35,43 | 34,12 | 34,71 | -2,02% | - |
15.12.2023 | 35,77 | 35,90 | 35,14 | 35,43 | 0,17% | 1.400,00 |
14.12.2023 | 36,26 | 36,26 | 35,32 | 35,37 | -0,95% | - |
13.12.2023 | 35,95 | 36,12 | 35,46 | 35,71 | -0,07% | 320,00 |
12.12.2023 | 36,25 | 36,35 | 35,68 | 35,73 | -0,54% | - |
11.12.2023 | 36,03 | 36,23 | 35,90 | 35,93 | 0,60% | 64,00 |
08.12.2023 | 35,87 | 36,08 | 35,55 | 35,71 | 0,48% | - |
07.12.2023 | 35,49 | 35,74 | 35,45 | 35,54 | 0,89% | - |
06.12.2023 | 35,25 | 35,62 | 35,07 | 35,23 | 0,93% | - |
05.12.2023 | 34,78 | 35,04 | 34,69 | 34,90 | 0,87% | - |
04.12.2023 | 35,26 | 35,27 | 34,53 | 34,60 | -1,26% | - |
01.12.2023 | 34,94 | 35,15 | 34,67 | 35,04 | 1,15% | 250,00 |
30.11.2023 | 35,18 | 35,29 | 34,60 | 34,64 | -0,65% | - |
29.11.2023 | 34,94 | 35,17 | 34,82 | 34,87 | 0,62% | - |
28.11.2023 | 35,28 | 35,28 | 34,60 | 34,65 | -0,03% | 1.120,00 |
27.11.2023 | 34,85 | 35,00 | 34,60 | 34,66 | -0,66% | 290,00 |
24.11.2023 | 34,58 | 34,91 | 27,55 | 34,89 | 0,78% | 3.300,00 |
23.11.2023 | 34,68 | 34,75 | 34,49 | 34,62 | 0,51% | - |
22.11.2023 | 34,57 | 34,72 | 34,39 | 34,45 | 0,35% | - |
21.11.2023 | 34,68 | 34,74 | 34,27 | 34,33 | 0,09% | - |
20.11.2023 | 34,79 | 34,91 | 34,24 | 34,30 | -1,34% | - |
17.11.2023 | 34,73 | 34,92 | 34,45 | 34,76 | 0,94% | 100,00 |
16.11.2023 | 34,80 | 34,96 | 34,34 | 34,44 | -0,38% | - |
15.11.2023 | 34,74 | 35,04 | 34,54 | 34,57 | 0,60% | - |
14.11.2023 | 34,30 | 34,75 | 34,29 | 34,36 | 0,85% | - |
13.11.2023 | 33,82 | 34,43 | 33,80 | 34,07 | 1,11% | - |
10.11.2023 | 33,52 | 34,00 | 33,51 | 33,70 | 0,34% | - |
09.11.2023 | 33,74 | 33,97 | 33,41 | 33,58 | 0,55% | - |
08.11.2023 | 33,31 | 33,80 | 33,30 | 33,40 | 0,60% | - |
07.11.2023 | 33,30 | 33,65 | 33,18 | 33,20 | 0,11% | - |