WKN: | 590900 |
ISIN: | DE0005909006 |
Land: | Deutschland |
Branche: | Sonstiges |
Sektor: | Bau und Bauzulieferer |
Weshalb die Bilfinger-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 16. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
15.07.2025 |
93,00 94,25 |
94,25 94,25 |
94,25 | 94,25 |
139.433 1,84% |
1,84% |
14.07.2025 |
92,60 92,55 |
92,95 91,50 |
91,50 | 92,55 |
79.594 -0,54% |
-0,54% |
11.07.2025 |
92,55 93,05 |
93,70 92,10 |
92,10 | 93,05 |
61.701 0,16% |
0,16% |
10.07.2025 |
93,30 92,90 |
93,85 92,30 |
92,30 | 92,90 |
160.472 -0,75% |
-0,75% |
09.07.2025 |
92,75 93,60 |
94,50 92,60 |
92,60 | 93,60 |
248.726 0,75% |
0,75% |
08.07.2025 |
90,75 92,90 |
93,50 90,75 |
90,75 | 92,90 |
672.682 2,54% |
2,54% |
07.07.2025 |
84,65 90,60 |
90,65 90,55 |
90,55 | 90,60 |
510.612 8,24% |
8,24% |
04.07.2025 |
81,05 83,70 |
83,85 81,05 |
81,05 | 83,70 |
136.905 2,89% |
2,89% |
03.07.2025 |
78,50 81,35 |
81,40 78,50 |
78,50 | 81,35 |
78.561 3,63% |
3,63% |
02.07.2025 |
79,00 78,50 |
79,15 77,65 |
77,65 | 78,50 |
93.951 -0,51% |
-0,51% |
01.07.2025 |
81,60 78,90 |
81,60 78,35 |
78,35 | 78,90 |
20.388 -3,13% |
-3,13% |
30.06.2025 |
79,90 81,45 |
81,55 79,90 |
79,90 | 81,45 |
30.970 2,39% |
2,39% |
27.06.2025 |
78,50 79,55 |
79,90 77,70 |
77,70 | 79,55 |
64.423 1,14% |
1,14% |
26.06.2025 |
79,00 78,65 |
79,45 77,90 |
77,90 | 78,65 |
339.884 -0,06% |
-0,06% |
25.06.2025 |
78,00 78,70 |
78,85 77,65 |
77,65 | 78,70 |
78.552 0,96% |
0,96% |
24.06.2025 |
77,15 77,95 |
78,45 76,05 |
76,05 | 77,95 |
208.770 2,43% |
2,43% |
23.06.2025 |
74,70 76,10 |
76,10 74,50 |
74,50 | 76,10 |
228.918 1,94% |
1,94% |
20.06.2025 |
74,20 74,65 |
75,80 74,20 |
74,20 | 74,65 |
105.911 1,70% |
1,70% |
19.06.2025 |
75,00 73,40 |
75,15 73,30 |
73,30 | 73,40 |
1.310.866 -2,33% |
-2,33% |
18.06.2025 |
74,30 75,15 |
75,50 74,30 |
74,30 | 75,15 |
35.454 1,28% |
1,28% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
45,95 49,85 |
49,85 44,90 |
44,90 | 49,85 | 8,49% |
Februar |
49,85 55,90 |
56,40 48,25 |
48,25 | 55,90 | 12,14% |
März |
55,90 66,20 |
73,80 55,90 |
55,90 | 66,20 | 18,43% |
April |
66,20 74,00 |
74,00 57,80 |
57,80 | 74,00 | 11,78% |
Mai |
74,00 77,80 |
80,55 72,25 |
72,25 | 77,80 | 5,14% |
Juni |
77,80 81,40 |
81,40 73,80 |
73,80 | 81,40 | 4,63% |
Juli |
81,40 94,35 |
94,35 78,75 |
78,75 | 94,35 | 15,91% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
90 | 91 | 92 | 93 | 94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
45,95 94,35 |
94,35 44,90 |
44,90 | 94,35 | 105,33% |
2024 |
34,42 45,95 |
51,90 33,90 |
33,90 | 45,95 | 33,50% |
2023 |
27,20 34,42 |
39,90 27,20 |
27,20 | 34,42 | 26,54% |
2022 |
29,92 27,20 |
39,50 24,80 |
24,80 | 27,20 | -9,09% |
2021 |
25,60 29,92 |
33,04 23,48 |
23,48 | 29,92 | 16,88% |
2020 |
34,56 25,60 |
34,98 13,21 |
13,21 | 25,60 | -25,93% |
2019 |
25,52 34,56 |
34,56 21,18 |
21,18 | 34,56 | 35,42% |
2018 |
39,80 25,52 |
46,46 25,50 |
25,50 | 25,52 | -35,88% |
2017 |
36,30 39,80 |
40,13 33,34 |
33,34 | 39,80 | 9,64% |
2016 |
43,62 36,30 |
44,08 25,30 |
25,30 | 36,30 | -16,79% |
2015 |
46,59 43,62 |
59,75 31,90 |
31,90 | 43,62 | -6,37% |
2014 |
81,53 46,59 |
92,45 41,97 |
41,97 | 46,59 | -42,86% |
2013 |
72,84 81,53 |
84,16 69,83 |
69,83 | 81,53 | 11,92% |
2012 |
65,54 72,84 |
76,99 59,18 |
59,18 | 72,84 | 11,14% |
2011 |
62,38 65,54 |
69,35 52,03 |
52,03 | 65,54 | 5,06% |
2010 |
53,84 62,38 |
63,32 41,65 |
41,65 | 62,38 | 15,86% |
2009 |
33,33 53,84 |
53,93 22,24 |
22,24 | 53,84 | 61,56% |
2008 |
47,97 33,33 |
58,90 23,26 |
23,26 | 33,33 | -30,52% |
2007 |
51,20 47,97 |
68,62 44,68 |
44,68 | 47,97 | -6,31% |
2006 |
37,32 51,20 |
51,20 35,59 |
35,59 | 51,20 | 37,18% |
2005 |
27,79 37,32 |
42,30 27,79 |
27,79 | 37,32 | 34,32% |
2004 |
25,30 27,79 |
29,26 23,73 |
23,73 | 27,79 | 9,85% |
2003 |
13,48 25,30 |
25,32 13,48 |
13,48 | 25,30 | 87,68% |
2002 |
23,08 13,48 |
25,11 13,11 |
13,11 | 13,48 | -41,60% |
2001 |
11,99 23,08 |
24,46 11,72 |
11,72 | 23,08 | 92,45% |
2000 |
19,94 11,99 |
17,54 11,08 |
11,08 | 11,99 | -39,86% |
1999 |
20,06 19,94 |
25,48 15,23 |
15,23 | 19,94 | -0,60% |
1998 |
26,34 20,06 |
32,33 14,73 |
14,73 | 20,06 | -23,84% |
1997 |
26,67 26,34 |
38,66 22,99 |
22,99 | 26,34 | -1,24% |
1996 |
25,63 26,67 |
31,48 25,63 |
25,63 | 26,67 | 4,05% |
1995 |
37,29 25,63 |
37,52 23,46 |
23,46 | 25,63 | -31,26% |
1994 |
42,11 37,29 |
44,76 35,64 |
35,64 | 37,29 | -11,46% |
1993 |
36,70 42,11 |
45,65 35,80 |
35,80 | 42,11 | 14,76% |
1992 |
37,91 36,70 |
45,86 34,60 |
34,60 | 36,70 | -3,20% |
1991 |
30,56 37,91 |
41,84 27,17 |
27,17 | 37,91 | 24,07% |
1990 |
37,41 30,56 |
37,49 26,97 |
26,97 | 30,56 | -18,31% |