GBF.DE - Bilfinger SE

XETRA - XETRA Prix différé. Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 mai 202016,6017,2815,9217,1417,14317 262
28 mai 202017,2517,5016,5416,9316,93127 963
27 mai 202016,6017,3316,4717,1417,14181 011
26 mai 202016,0916,6515,9016,5316,53197 091
25 mai 202015,6415,8815,3715,8815,88102 232
22 mai 202015,5515,7015,1915,3915,39157 270
21 mai 202015,9116,2415,6115,9115,9169 421
20 mai 202015,8415,9915,3115,9515,9580 050
19 mai 202015,3916,0515,1315,6715,67352 781
18 mai 202013,7315,2613,6215,1815,18349 646
15 mai 202013,8014,1013,1113,4213,42271 606
14 mai 202015,0115,2013,0813,7013,70514 941
13 mai 202016,1016,1015,2515,3315,33149 692
12 mai 202016,1016,6015,9316,2516,25114 946
11 mai 202016,9817,2016,0416,2916,29103 392
08 mai 202016,7217,3616,4916,6316,63104 141
07 mai 202015,7516,3915,6916,2416,24114 768
06 mai 202016,4016,4215,6015,6415,6498 531
05 mai 202016,9016,9816,1116,2416,24143 280
04 mai 202016,6416,9916,1316,5716,57267 846
30 avr. 202017,9018,1116,7717,1717,17191 224
29 avr. 202016,2517,4916,1417,4217,42167 936
28 avr. 202015,4616,2415,3316,0016,00141 685
27 avr. 202015,1115,2714,7415,2715,27118 851
24 avr. 202015,0915,2014,6514,7614,76100 875
24 avr. 20201 Dividende
23 avr. 202014,9015,6414,7315,2714,27124 039
22 avr. 202015,1715,1714,3814,7713,80164 785
21 avr. 202016,0816,0814,8814,9814,00179 321
20 avr. 202016,2116,3015,7416,1615,10110 969
17 avr. 202015,5415,9315,1415,9314,89242 168
16 avr. 202015,9016,0014,5014,7813,81289 272
15 avr. 202017,0217,2515,4515,6214,60233 765
14 avr. 202017,2417,7016,8617,0215,91169 987
09 avr. 202016,2016,9916,2016,6615,57249 358
08 avr. 202015,2315,8415,1115,8314,79160 024
07 avr. 202014,9515,7514,7015,3514,34348 603
06 avr. 202013,7214,5913,5514,4313,49300 752
03 avr. 202013,5013,5013,0613,0612,20238 449
02 avr. 202013,4413,5713,0513,5012,62512 103
01 avr. 202014,7114,7113,0513,1012,24746 260
31 mars 202015,4515,5614,5115,3614,35295 882
30 mars 202015,0015,2213,9315,2014,20156 399
27 mars 202015,8915,8914,7714,9713,99114 193
26 mars 202014,5515,8614,2915,8614,82195 073
25 mars 202014,8514,8513,8514,7513,78550 068
24 mars 202014,2314,4913,4713,8812,97628 007
23 mars 202014,5214,7913,2313,2412,37180 157
20 mars 202015,3015,9514,5614,7513,78100 054
19 mars 202014,4614,9114,0014,5013,55189 850
18 mars 202013,8914,5312,6414,0413,12306 754
17 mars 202015,8016,0113,8313,9813,06389 660
16 mars 202017,0017,0014,5615,1214,13676 915
13 mars 202019,4019,6717,1617,6916,53428 045
12 mars 202021,5021,6818,7618,7917,56355 686
11 mars 202023,6024,0822,4022,4620,99308 016
10 mars 202023,6825,0023,3023,3221,79233 746
09 mars 202024,0024,7823,6423,7622,20325 761
06 mars 202026,9626,9624,8625,5223,85205 308
05 mars 202027,2627,2626,1626,2824,56192 090
04 mars 202027,8227,8226,6827,0025,23178 770
03 mars 202027,6028,3627,1627,3225,53176 250
02 mars 202027,2427,7826,4627,3625,57268 871
28 févr. 202026,0027,2226,0027,0225,25283 725
27 févr. 202028,8028,8026,8428,0026,17302 951
26 févr. 202029,0029,3428,2429,2827,36241 196
25 févr. 202031,2231,2429,5829,8627,90214 515
24 févr. 202032,5032,6030,8431,2029,16186 088
21 févr. 202034,0034,3033,5033,7031,49114 958
20 févr. 202033,8434,8833,6634,3832,13162 895
19 févr. 202033,6634,1233,4433,9831,75130 719
18 févr. 202034,0034,0233,4233,7431,5393 178
17 févr. 202034,8835,0634,2834,5032,24102 797
14 févr. 202032,3835,3232,3834,5032,24451 500
13 févr. 202033,4634,5431,6432,5030,37309 644
12 févr. 202033,1233,8632,8233,1630,99208 696
11 févr. 202032,1233,6232,1233,2031,03224 220
10 févr. 202031,9432,7231,9232,1230,02117 966
07 févr. 202032,9232,9231,6432,2230,1167 030
06 févr. 202032,7233,5632,5632,7430,60109 691
05 févr. 202031,9833,0831,8032,6230,48175 054
04 févr. 202031,8432,7431,7832,1430,0494 741
03 févr. 202031,7832,2831,4831,7429,66101 115
31 janv. 202031,2832,3030,9631,9629,87238 215
30 janv. 202031,2831,5630,7831,3029,2591 916
29 janv. 202031,6432,1231,6231,7829,70117 827
28 janv. 202031,6832,0431,3231,8029,72118 404
27 janv. 202032,4032,4031,4231,7029,6291 690
24 janv. 202032,5633,0032,2832,7030,56141 668
23 janv. 202032,8233,1232,1032,5030,3759 063
22 janv. 202033,3233,5232,7232,7830,6359 912
21 janv. 202033,1633,7632,9833,4031,2162 004
20 janv. 202033,2033,7433,1633,5431,3449 586
17 janv. 202033,0433,5633,0033,2031,0354 769
16 janv. 202032,3433,1232,3433,0030,8487 831
15 janv. 202032,6032,7632,0632,4430,3269 071
14 janv. 202032,6832,7632,2032,7430,6085 403
13 janv. 202033,1833,3632,7032,8430,69105 953
10 janv. 202034,0034,0032,8633,3031,1290 922
09 janv. 202034,3034,5633,3633,7631,5598 103
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages