Bilfinger SE GBF
XETR · Deutschland · Industriedienstleistungen
€56,000,00 (0,00 %)
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 | €56,00 | 0,00 % | €55,60 | €56,80 | €55,30 | 158,76K |
| 2026-09-30 | €56,00 | -0,36 % | €56,30 | €57,30 | €55,90 | 113,21K |
| 2026-09-29 | €56,20 | -0,09 % | €56,40 | €57,10 | €55,60 | 98,47K |
| 2026-09-28 | €56,25 | +1,44 % | €56,00 | €57,00 | €55,35 | 149,94K |
| 2026-09-25 | €55,45 | +0,64 % | €56,00 | €57,00 | €55,30 | 183,18K |
| 2026-09-24 | €55,10 | -3,16 % | €56,90 | €57,95 | €55,10 | 262,88K |
| 2026-09-23 | €56,90 | -0,70 % | €57,75 | €58,20 | €56,40 | 196,85K |
| 2026-09-22 | €57,30 | +1,51 % | €56,40 | €58,15 | €56,00 | 229,55K |
| 2026-09-21 | €56,45 | -1,66 % | €57,00 | €57,25 | €55,55 | 265,04K |
| 2026-09-18 | €57,40 | -3,29 % | €59,10 | €59,35 | €57,40 | 773,47K |
| 2026-09-17 | €59,35 | -21,44 % | €61,50 | €61,60 | €55,60 | 1,36M |
| 2026-09-16 | €75,55 | +1,07 % | €74,85 | €76,05 | €74,00 | 159,76K |
| 2026-09-15 | €74,75 | +2,54 % | €73,25 | €75,25 | €72,75 | 140,57K |
| 2026-09-14 | €72,90 | -4,52 % | €75,80 | €76,05 | €71,90 | 153,11K |
| 2026-09-11 | €76,35 | +2,48 % | €74,60 | €76,40 | €74,50 | 132,00K |
| 2026-09-10 | €74,50 | -7,45 % | €80,05 | €80,85 | €74,40 | 153,29K |
| 2026-09-09 | €80,50 | -1,29 % | €81,00 | €82,00 | €80,15 | 52,20K |
| 2026-09-08 | €81,55 | -0,12 % | €81,55 | €81,70 | €80,70 | 33,87K |
| 2026-09-07 | €81,65 | -1,03 % | €82,50 | €82,65 | €81,65 | 36,85K |
| 2026-09-04 | €82,50 | +1,41 % | €81,55 | €82,85 | €81,45 | 58,38K |
| 2026-09-03 | €81,35 | +0,87 % | €80,40 | €82,40 | €80,25 | 65,45K |
| 2026-09-02 | €80,65 | -1,35 % | €81,05 | €81,55 | €80,30 | 108,95K |
| 2026-09-01 | €81,75 | -2,45 % | €83,15 | €83,35 | €80,25 | 115,79K |
| 2026-08-31 | €83,80 | -1,18 % | €84,05 | €84,95 | €83,35 | 146,73K |
| 2026-08-28 | €84,80 | +0,53 % | €85,00 | €86,25 | €84,35 | 148,25K |
| 2026-08-27 | €84,35 | +5,37 % | €84,20 | €84,65 | €82,10 | 196,37K |
| 2026-08-26 | €80,05 | +4,16 % | €76,50 | €80,05 | €76,25 | 128,88K |
| 2026-08-25 | €76,85 | +3,85 % | €74,65 | €77,10 | €74,35 | 111,21K |
| 2026-08-24 | €74,00 | -1,60 % | €74,85 | €75,35 | €73,75 | 67,10K |
| 2026-08-21 | €75,20 | +0,94 % | €74,95 | €76,75 | €74,35 | 77,21K |
| 2026-08-20 | €74,50 | +0,27 % | €74,65 | €75,00 | €74,15 | 113,44K |
| 2026-08-19 | €74,30 | -1,20 % | €75,25 | €75,30 | €73,95 | 110,40K |
| 2026-08-18 | €75,20 | -0,92 % | €75,50 | €76,65 | €75,20 | 69,59K |
| 2026-08-17 | €75,90 | -1,30 % | €77,35 | €77,55 | €75,80 | 82,39K |
| 2026-08-14 | €76,90 | -0,90 % | €78,45 | €78,90 | €76,90 | 113,47K |
| 2026-08-13 | €77,60 | +2,11 % | €76,90 | €78,15 | €75,60 | 126,39K |
| 2026-08-12 | €76,00 | -5,41 % | €77,90 | €78,00 | €72,90 | 408,52K |
| 2026-08-11 | €80,35 | +1,13 % | €79,25 | €81,35 | €78,80 | 137,17K |
| 2026-08-10 | €79,45 | -1,49 % | €81,70 | €82,10 | €78,80 | 111,14K |
| 2026-08-07 | €80,65 | -1,16 % | €82,05 | €82,45 | €80,65 | 74,63K |
| 2026-08-06 | €81,60 | -0,31 % | €82,15 | €82,45 | €81,35 | 46,54K |
| 2026-08-05 | €81,85 | -0,37 % | €84,70 | €84,70 | €81,75 | 69,14K |
| 2026-08-04 | €82,15 | -0,67 % | €83,25 | €83,50 | €81,50 | 96,81K |
| 2026-08-03 | €82,70 | +0,24 % | €83,10 | €84,35 | €81,85 | 61,63K |
| 2026-07-31 | €82,50 | +0,98 % | €82,45 | €83,10 | €81,65 | 91,78K |
| 2026-07-30 | €81,70 | +0,43 % | €81,05 | €82,45 | €80,95 | 59,38K |
| 2026-07-29 | €81,35 | -0,85 % | €82,25 | €82,65 | €81,00 | 75,49K |
| 2026-07-28 | €82,05 | -1,44 % | €83,85 | €84,20 | €81,55 | 69,29K |
| 2026-07-27 | €83,25 | +2,08 % | €82,70 | €84,25 | €82,65 | 101,56K |
| 2026-07-24 | €81,55 | -4,45 % | €85,80 | €86,80 | €81,55 | 162,77K |
| 2026-07-23 | €85,35 | -1,67 % | €86,55 | €87,55 | €84,85 | 59,08K |
| 2026-07-22 | €86,80 | +1,05 % | €85,65 | €87,05 | €85,35 | 68,64K |
| 2026-07-21 | €85,90 | +2,26 % | €84,10 | €85,90 | €83,65 | 58,26K |
| 2026-07-20 | €84,00 | +0,54 % | €84,00 | €85,30 | €83,30 | 44,34K |
| 2026-07-17 | €83,55 | -0,36 % | €82,90 | €83,55 | €82,20 | 45,09K |
| 2026-07-16 | €83,85 | -1,47 % | €85,20 | €85,25 | €83,10 | 49,16K |
| 2026-07-15 | €85,10 | +2,10 % | €83,00 | €85,35 | €82,60 | 75,35K |
| 2026-07-14 | €83,35 | +0,36 % | €82,15 | €83,95 | €81,00 | 67,34K |
| 2026-07-13 | €83,05 | +0,36 % | €82,00 | €83,20 | €81,70 | 93,82K |
| 2026-07-10 | €82,75 | -0,30 % | €83,20 | €83,45 | €82,20 | 62,76K |
| 2026-07-09 | €83,00 | +0,55 % | €84,10 | €84,10 | €82,95 | 54,88K |
| 2026-07-08 | €82,55 | -4,18 % | €84,70 | €84,85 | €82,35 | 110,08K |
| 2026-07-07 | €86,15 | -0,17 % | €86,50 | €88,45 | €85,80 | 83,13K |
| 2026-07-06 | €86,30 | -2,32 % | €88,35 | €88,35 | €85,05 | 123,11K |
| 2026-07-03 | €88,35 | +5,49 % | €84,30 | €88,80 | €83,55 | 142,88K |
| 2026-07-02 | €83,75 | +3,01 % | €81,35 | €83,75 | €80,80 | 77,80K |
| 2026-07-01 | €81,30 | +1,18 % | €80,55 | €82,25 | €79,90 | 67,85K |
| 2026-06-30 | €80,35 | -0,62 % | €81,15 | €81,80 | €79,80 | 134,26K |
| 2026-06-29 | €80,85 | -1,70 % | €82,95 | €82,95 | €79,90 | 90,22K |
| 2026-06-26 | €82,25 | -1,08 % | €83,05 | €83,75 | €81,75 | 53,14K |
| 2026-06-25 | €83,15 | +0,12 % | €83,50 | €84,25 | €82,80 | 97,60K |
| 2026-06-24 | €83,05 | -0,89 % | €83,50 | €84,65 | €81,10 | 103,01K |
| 2026-06-23 | €83,80 | -1,18 % | €83,85 | €84,30 | €82,90 | 90,14K |
| 2026-06-22 | €84,80 | -1,62 % | €86,15 | €86,40 | €84,65 | 95,51K |
| 2026-06-19 | €86,20 | -0,29 % | €86,50 | €86,85 | €85,85 | 103,44K |
| 2026-06-18 | €86,45 | -1,82 % | €87,10 | €87,45 | €85,85 | 89,71K |
| 2026-06-17 | €88,05 | +3,77 % | €85,50 | €88,05 | €85,15 | 137,07K |
| 2026-06-16 | €84,85 | -0,41 % | €85,50 | €86,75 | €84,55 | 170,83K |
| 2026-06-15 | €85,20 | +7,04 % | €85,45 | €85,85 | €83,80 | 176,67K |
| 2026-06-12 | €79,60 | +2,45 % | €79,60 | €80,90 | €78,85 | 143,01K |
| 2026-06-11 | €77,70 | -3,00 % | €80,15 | €80,85 | €77,25 | 146,79K |
| 2026-06-10 | €80,10 | +0,25 % | €80,45 | €81,45 | €79,05 | 102,58K |
| 2026-06-09 | €79,90 | -1,30 % | €80,55 | €82,30 | €79,65 | 119,51K |
| 2026-06-08 | €80,95 | -0,18 % | €79,40 | €81,45 | €79,40 | 107,34K |
| 2026-06-05 | €81,10 | +0,93 % | €80,20 | €81,55 | €79,90 | 94,18K |
| 2026-06-04 | €80,35 | -1,05 % | €81,40 | €82,30 | €79,15 | 150,82K |
| 2026-06-03 | €81,20 | -2,46 % | €82,15 | €82,15 | €79,50 | 145,97K |
| 2026-06-02 | €83,25 | -1,42 % | €85,50 | €86,05 | €83,25 | 127,16K |
| 2026-06-01 | €84,45 | -3,54 % | €88,40 | €88,40 | €84,45 | 111,90K |
| 2026-05-29 | €87,55 | -1,02 % | €88,75 | €89,00 | €87,10 | 210,40K |