WKN: | 858821 |
ISIN: | FR0000120503 |
Land: | Frankreich |
Branche: | Sonstiges |
Sektor: | Bau und Bauzulieferer |
aktueller Kurs: |
38,21 EUR
|
Veränderung: |
0,26 EUR
|
Veränderung in %: |
0,69 %
|
Weshalb die Bouygues-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 12. Mai 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
09.05.2025 |
37,82 37,82 |
37,82 37,82 |
37,82 | 37,82 |
0 0,00% |
0,00% |
08.05.2025 |
37,82 37,82 |
37,82 37,82 |
37,82 | 37,82 |
0 0,00% |
0,00% |
07.05.2025 |
37,82 37,82 |
37,82 37,82 |
37,82 | 37,82 |
0 0,67% |
0,67% |
06.05.2025 |
37,57 37,57 |
37,57 37,57 |
37,57 | 37,57 |
0 0,94% |
0,94% |
05.05.2025 |
37,22 37,22 |
37,22 37,22 |
37,22 | 37,22 |
0 -4,10% |
-4,10% |
02.05.2025 |
38,81 38,81 |
38,81 38,81 |
38,81 | 38,81 |
0 1,78% |
1,78% |
30.04.2025 |
38,13 38,13 |
38,13 38,13 |
38,13 | 38,13 |
0 0,45% |
0,45% |
29.04.2025 |
37,96 37,96 |
37,96 37,96 |
37,96 | 37,96 |
0 0,58% |
0,58% |
28.04.2025 |
37,74 37,74 |
37,74 37,74 |
37,74 | 37,74 |
0 0,00% |
0,00% |
25.04.2025 |
37,74 37,74 |
37,74 37,74 |
37,74 | 37,74 |
0 0,03% |
0,03% |
24.04.2025 |
37,73 37,73 |
37,73 37,73 |
37,73 | 37,73 |
0 -0,13% |
-0,13% |
23.04.2025 |
37,78 37,78 |
37,78 37,78 |
37,78 | 37,78 |
0 1,40% |
1,40% |
22.04.2025 |
37,26 37,26 |
37,26 37,26 |
37,26 | 37,26 |
0 0,00% |
0,00% |
17.04.2025 |
37,26 37,26 |
37,26 37,26 |
37,26 | 37,26 |
0 3,13% |
3,13% |
16.04.2025 |
36,13 36,13 |
36,13 36,13 |
36,13 | 36,13 |
0 1,37% |
1,37% |
15.04.2025 |
35,64 35,64 |
35,64 35,64 |
35,64 | 35,64 |
0 0,00% |
0,00% |
14.04.2025 |
35,64 35,64 |
35,64 35,64 |
35,64 | 35,64 |
0 0,03% |
0,03% |
11.04.2025 |
35,63 35,63 |
35,63 35,63 |
35,63 | 35,63 |
0 -1,93% |
-1,93% |
10.04.2025 |
36,33 36,33 |
36,33 36,33 |
36,33 | 36,33 |
0 6,54% |
6,54% |
09.04.2025 |
34,10 34,10 |
34,10 34,10 |
34,10 | 34,10 |
0 -2,60% |
-2,60% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
28,79 30,68 |
30,75 28,55 |
28,55 | 30,68 | 6,56% |
Februar |
30,68 32,92 |
32,92 30,62 |
30,62 | 32,92 | 7,30% |
März |
32,92 36,46 |
36,95 32,92 |
32,92 | 36,46 | 10,75% |
April |
36,46 38,99 |
38,99 34,62 |
34,62 | 38,99 | 6,94% |
Mai |
38,99 37,71 |
39,27 37,57 |
37,57 | 37,71 | -3,28% |
Juni |
- - |
- - |
- | - | - |
Juli |
- - |
- - |
- | - | - |
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 |
28,79 37,71 |
39,27 28,55 |
28,55 | 37,71 | 30,98% |
2024 |
34,11 28,79 |
38,19 27,62 |
27,62 | 28,79 | -15,60% |
2023 |
28,27 34,11 |
36,17 28,27 |
28,27 | 34,11 | 20,66% |
2022 |
31,21 28,27 |
33,58 25,88 |
25,88 | 28,27 | -9,42% |
2021 |
34,01 31,21 |
36,45 29,88 |
29,88 | 31,21 | -8,23% |
2020 |
38,15 34,01 |
41,01 23,74 |
23,74 | 34,01 | -10,85% |
2019 |
30,77 38,15 |
39,25 29,29 |
29,29 | 38,15 | 23,98% |
2018 |
43,39 30,77 |
45,66 30,19 |
30,19 | 30,77 | -29,09% |
2017 |
34,07 43,39 |
44,49 33,84 |
33,84 | 43,39 | 27,36% |
2016 |
36,84 34,07 |
37,27 25,04 |
25,04 | 34,07 | -7,52% |
2015 |
30,21 36,84 |
39,00 28,80 |
28,80 | 36,84 | 21,95% |
2014 |
27,24 30,21 |
34,36 24,36 |
24,36 | 30,21 | 10,90% |
2013 |
22,27 27,24 |
29,58 18,64 |
18,64 | 27,24 | 22,32% |
2012 |
24,02 22,27 |
25,35 17,73 |
17,73 | 22,27 | -7,29% |
2011 |
32,56 24,02 |
34,81 21,60 |
21,60 | 24,02 | -26,23% |
2010 |
36,19 32,56 |
40,26 30,71 |
30,71 | 32,56 | -10,03% |
2009 |
29,20 36,19 |
37,31 22,02 |
22,02 | 36,19 | 23,94% |
2008 |
55,70 29,20 |
57,40 24,80 |
24,80 | 29,20 | -47,58% |
2007 |
49,00 55,70 |
66,50 49,00 |
49,00 | 55,70 | 13,67% |
2006 |
40,91 49,00 |
49,87 36,60 |
36,60 | 49,00 | 19,78% |
2005 |
34,40 40,91 |
42,45 28,85 |
28,85 | 40,91 | 18,92% |
2004 |
27,55 34,40 |
34,40 26,25 |
26,25 | 34,40 | 24,86% |
2003 |
25,80 27,55 |
27,55 16,80 |
16,80 | 27,55 | 6,78% |
2002 |
36,65 25,80 |
38,50 21,50 |
21,50 | 25,80 | -29,60% |
2001 |
50,00 36,65 |
58,00 23,00 |
23,00 | 36,65 | -26,70% |
2000 |
62,38 50,00 |
94,31 46,00 |
46,00 | 50,00 | -19,85% |
1999 |
16,81 62,38 |
67,00 16,81 |
16,81 | 62,38 | 271,09% |
1998 |
9,80 16,81 |
18,14 9,75 |
9,75 | 16,81 | 71,53% |
1997 |
7,48 9,80 |
10,51 6,96 |
6,96 | 9,80 | 31,02% |
1996 |
7,16 7,48 |
8,65 6,62 |
6,62 | 7,48 | 4,47% |
1995 |
7,43 7,16 |
8,93 6,76 |
6,76 | 7,16 | -3,63% |
1994 |
9,99 7,43 |
10,86 7,35 |
7,35 | 7,43 | -25,63% |
1993 |
8,24 9,99 |
10,44 7,85 |
7,85 | 9,99 | 21,24% |
1992 |
7,50 8,24 |
9,99 6,32 |
6,32 | 8,24 | 9,87% |
1991 |
5,88 7,50 |
9,31 5,88 |
5,88 | 7,50 | 27,55% |
1990 |
6,45 5,88 |
6,68 5,42 |
5,42 | 5,88 | -8,84% |