Bouygues SA EN
EURONEXT · Frankreich · Industriedienstleistungen
€40,87-0,76 (-1,83 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €40,87 | -1,83 % | €41,10 | €41,30 | €40,50 | 940,05K |
| 2026-09-30 | €41,63 | -2,30 % | €42,71 | €42,86 | €41,63 | 796,55K |
| 2026-09-29 | €42,61 | -0,91 % | €42,94 | €43,12 | €42,10 | 518,26K |
| 2026-09-28 | €43,00 | -0,32 % | €43,23 | €43,45 | €42,99 | 541,09K |
| 2026-09-25 | €43,14 | +0,33 % | €43,23 | €43,41 | €42,98 | 467,77K |
| 2026-09-24 | €43,00 | -0,58 % | €43,07 | €43,26 | €42,84 | 465,54K |
| 2026-09-23 | €43,25 | -0,83 % | €43,54 | €43,74 | €43,11 | 534,14K |
| 2026-09-22 | €43,61 | +0,28 % | €43,86 | €44,25 | €43,45 | 627,12K |
| 2026-09-21 | €43,49 | +0,25 % | €43,54 | €43,77 | €43,24 | 552,50K |
| 2026-09-18 | €43,38 | -3,28 % | €44,80 | €44,81 | €43,22 | 1,61M |
| 2026-09-17 | €44,85 | +0,67 % | €44,63 | €45,06 | €44,47 | 621,97K |
| 2026-09-16 | €44,55 | +1,78 % | €43,96 | €44,84 | €43,96 | 760,79K |
| 2026-09-15 | €43,77 | +0,05 % | €43,70 | €44,01 | €43,41 | 481,36K |
| 2026-09-14 | €43,75 | -0,52 % | €43,75 | €43,99 | €43,54 | 597,00K |
| 2026-09-11 | €43,98 | +0,30 % | €43,98 | €44,26 | €43,73 | 689,82K |
| 2026-09-10 | €43,85 | -0,68 % | €44,00 | €44,33 | €43,71 | 593,24K |
| 2026-09-09 | €44,15 | -2,11 % | €45,00 | €45,16 | €44,04 | 844,55K |
| 2026-09-08 | €45,10 | +0,45 % | €44,84 | €45,23 | €44,82 | 609,64K |
| 2026-09-07 | €44,90 | +0,88 % | €44,34 | €44,90 | €44,34 | 455,42K |
| 2026-09-04 | €44,51 | +0,68 % | €44,10 | €44,58 | €43,79 | 638,30K |
| 2026-09-03 | €44,21 | +0,82 % | €43,90 | €44,46 | €43,66 | 989,96K |
| 2026-09-02 | €43,85 | -1,19 % | €44,38 | €44,57 | €43,61 | 977,29K |
| 2026-09-01 | €44,38 | +0,36 % | €44,31 | €44,60 | €44,08 | 751,33K |
| 2026-08-31 | €44,22 | +0,32 % | €44,10 | €44,53 | €43,84 | 1,23M |
| 2026-08-28 | €44,08 | +0,20 % | €44,30 | €44,55 | €43,79 | 740,07K |
| 2026-08-27 | €43,99 | -3,68 % | €45,70 | €45,74 | €43,39 | 1,03M |
| 2026-08-26 | €45,67 | -1,13 % | €46,24 | €46,42 | €45,64 | 587,48K |
| 2026-08-25 | €46,19 | +0,70 % | €46,00 | €46,40 | €45,98 | 509,68K |
| 2026-08-24 | €45,87 | -0,69 % | €46,10 | €46,58 | €45,82 | 556,26K |
| 2026-08-21 | €46,19 | -0,41 % | €46,56 | €46,90 | €46,16 | 470,15K |
| 2026-08-20 | €46,38 | -0,69 % | €46,80 | €46,96 | €46,07 | 369,20K |
| 2026-08-19 | €46,70 | +0,11 % | €46,83 | €47,09 | €46,58 | 384,50K |
| 2026-08-18 | €46,65 | -1,69 % | €47,40 | €47,63 | €46,64 | 591,12K |
| 2026-08-17 | €47,45 | -0,42 % | €47,72 | €47,81 | €47,20 | 453,45K |
| 2026-08-14 | €47,65 | +0,15 % | €47,52 | €47,81 | €47,18 | 483,32K |
| 2026-08-13 | €47,58 | -0,15 % | €47,70 | €47,80 | €47,32 | 585,54K |
| 2026-08-12 | €47,65 | +0,53 % | €47,71 | €48,01 | €47,52 | 464,64K |
| 2026-08-11 | €47,40 | -1,72 % | €48,22 | €48,41 | €47,31 | 541,57K |
| 2026-08-10 | €48,23 | -0,84 % | €48,70 | €48,70 | €48,05 | 383,91K |
| 2026-08-07 | €48,64 | -1,12 % | €49,04 | €49,07 | €48,56 | 367,24K |
| 2026-08-06 | €49,19 | +0,78 % | €48,96 | €49,31 | €48,82 | 431,23K |
| 2026-08-05 | €48,81 | -1,09 % | €49,40 | €49,52 | €48,41 | 576,40K |
| 2026-08-04 | €49,35 | +0,14 % | €49,56 | €49,65 | €49,15 | 406,49K |
| 2026-08-03 | €49,28 | +1,07 % | €49,40 | €50,20 | €48,99 | 602,70K |
| 2026-07-31 | €48,76 | -1,40 % | €49,27 | €49,27 | €48,32 | 993,44K |
| 2026-07-30 | €49,45 | +7,13 % | €46,86 | €49,77 | €46,86 | 1,19M |
| 2026-07-29 | €46,16 | -0,80 % | €46,52 | €46,81 | €46,00 | 611,40K |
| 2026-07-28 | €46,53 | -0,89 % | €47,24 | €47,56 | €46,34 | 718,10K |
| 2026-07-27 | €46,95 | -1,24 % | €47,92 | €48,17 | €46,95 | 657,07K |
| 2026-07-24 | €47,54 | -0,61 % | €47,69 | €47,98 | €47,33 | 431,33K |
| 2026-07-23 | €47,83 | -0,97 % | €48,29 | €48,53 | €47,54 | 561,99K |
| 2026-07-22 | €48,30 | +1,15 % | €47,90 | €48,32 | €47,75 | 555,75K |
| 2026-07-21 | €47,75 | -0,60 % | €48,00 | €48,13 | €47,65 | 383,55K |
| 2026-07-20 | €48,04 | +0,54 % | €47,62 | €48,40 | €47,51 | 483,17K |
| 2026-07-17 | €47,78 | +0,17 % | €47,70 | €48,19 | €47,46 | 582,60K |
| 2026-07-16 | €47,70 | -1,16 % | €48,28 | €48,38 | €47,66 | 786,15K |
| 2026-07-15 | €48,26 | +2,05 % | €47,20 | €48,26 | €46,97 | 1,14M |
| 2026-07-14 | €47,29 | +0,96 % | €46,61 | €47,36 | €46,40 | 682,41K |
| 2026-07-13 | €46,84 | +0,30 % | €46,40 | €46,89 | €46,31 | 489,18K |
| 2026-07-10 | €46,70 | 0,00 % | €46,60 | €46,91 | €46,38 | 576,18K |
| 2026-07-09 | €46,70 | +1,17 % | €46,40 | €46,70 | €46,19 | 646,43K |
| 2026-07-08 | €46,16 | -1,68 % | €46,52 | €46,61 | €45,70 | 998,75K |
| 2026-07-07 | €46,95 | -2,02 % | €47,84 | €48,41 | €46,80 | 915,87K |
| 2026-07-06 | €47,92 | -0,85 % | €48,10 | €48,14 | €47,67 | 635,01K |
| 2026-07-03 | €48,33 | +1,36 % | €47,81 | €48,41 | €47,81 | 656,20K |
| 2026-07-02 | €47,68 | +0,19 % | €47,50 | €47,92 | €47,21 | 751,79K |
| 2026-07-01 | €47,59 | -2,50 % | €48,72 | €48,72 | €47,53 | 778,22K |
| 2026-06-30 | €48,81 | +0,47 % | €48,93 | €49,18 | €48,35 | 1,19M |
| 2026-06-29 | €48,58 | -2,35 % | €49,70 | €49,75 | €48,25 | 857,69K |
| 2026-06-26 | €49,75 | -0,78 % | €50,26 | €50,34 | €49,65 | 645,06K |
| 2026-06-25 | €50,14 | +1,21 % | €49,65 | €50,56 | €49,64 | 881,92K |
| 2026-06-24 | €49,54 | -0,96 % | €49,95 | €49,95 | €49,27 | 883,83K |
| 2026-06-23 | €50,02 | -0,79 % | €50,30 | €50,46 | €49,78 | 960,82K |
| 2026-06-22 | €50,42 | +0,20 % | €50,26 | €50,50 | €49,74 | 845,66K |
| 2026-06-19 | €50,32 | -0,08 % | €50,36 | €50,44 | €49,98 | 2,88M |
| 2026-06-18 | €50,36 | -0,12 % | €50,36 | €50,86 | €50,00 | 1,01M |
| 2026-06-17 | €50,42 | -0,20 % | €50,44 | €50,68 | €49,73 | 1,09M |
| 2026-06-16 | €50,52 | -0,32 % | €50,82 | €50,84 | €50,34 | 720,49K |
| 2026-06-15 | €50,68 | +0,76 % | €50,90 | €51,10 | €50,54 | 710,41K |
| 2026-06-12 | €50,30 | +2,07 % | €49,95 | €50,56 | €49,90 | 720,09K |
| 2026-06-11 | €49,28 | +0,80 % | €48,96 | €49,78 | €48,85 | 815,97K |
| 2026-06-10 | €48,89 | +0,66 % | €48,56 | €49,46 | €48,48 | 765,57K |
| 2026-06-09 | €48,57 | -1,28 % | €49,24 | €50,00 | €48,54 | 1,15M |
| 2026-06-08 | €49,20 | -1,91 % | €49,89 | €50,58 | €48,86 | 1,25M |
| 2026-06-05 | €50,16 | +0,70 % | €50,10 | €50,56 | €50,10 | 616,07K |
| 2026-06-04 | €49,81 | +0,40 % | €49,60 | €50,20 | €48,87 | 832,16K |
| 2026-06-03 | €49,61 | +0,40 % | €49,04 | €49,73 | €49,00 | 851,24K |
| 2026-06-02 | €49,41 | -0,56 % | €49,87 | €50,22 | €49,41 | 620,30K |
| 2026-06-01 | €49,69 | -1,53 % | €50,34 | €50,40 | €49,40 | 695,82K |
| 2026-05-29 | €50,46 | +0,64 % | €50,18 | €51,02 | €50,18 | 4,01M |