Bilfinger SE

GBFG
🏛️ Vereinigtes Königreich →
93.43
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 29.92 30.00 29.86 29.88 0.0M
2021-12-29 30.10 30.10 29.66 29.88 0.0M
2021-12-23 29.80 29.90 29.58 29.78 0.0M
2021-12-22 29.14 29.55 29.08 29.55 0.0M
2021-12-21 29.16 29.36 29.02 29.12 0.0M
2021-12-20 28.60 28.60 28.02 28.45 0.0M
2021-12-17 29.36 29.36 28.74 29.00 0.0M
2021-12-16 29.60 29.60 29.31 29.31 0.0M
2021-12-15 29.40 29.48 28.80 28.96 0.0M
2021-12-14 29.58 29.64 29.26 29.35 0.0M
2021-12-13 29.82 30.10 29.52 29.62 0.0M
2021-12-10 29.54 29.88 29.52 29.63 0.0M
2021-12-09 30.26 30.26 29.72 29.72 0.0M
2021-12-08 30.44 30.50 29.84 30.14 0.0M
2021-12-07 30.10 30.56 30.10 30.53 0.0M
2021-12-06 29.40 29.75 29.10 29.75 0.0M
2021-12-03 29.22 29.22 28.78 28.86 0.0M
2021-12-02 28.68 29.04 28.66 29.01 0.0M
2021-12-01 28.62 29.18 28.62 29.04 0.0M
2021-11-30 28.88 28.88 28.18 28.50 0.0M
2021-11-29 29.46 29.86 29.06 29.45 0.0M
2021-11-26 29.50 29.52 28.45 28.45 0.0M
2021-11-25 30.26 30.63 30.24 30.63 0.0M
2021-11-24 30.14 30.44 29.98 30.19 0.0M
2021-11-23 30.12 30.52 30.04 30.41 0.0M
2021-11-22 30.58 30.70 30.44 30.52 0.0M
2021-11-19 30.90 30.90 30.12 30.71 0.6M
2021-11-18 31.22 31.42 30.82 30.92 0.0M
2021-11-17 31.46 31.46 31.26 31.28 0.0M
2021-11-16 31.28 31.60 31.28 31.36 0.0M
2021-11-15 31.14 31.62 30.98 31.43 0.0M
2021-11-12 31.56 31.80 31.04 31.14 0.0M
2021-11-11 32.30 32.62 30.98 31.41 0.0M
2021-11-10 32.60 32.82 32.00 32.02 0.0M
2021-11-09 32.74 33.26 32.71 32.71 0.0M
2021-11-08 32.78 33.28 32.70 32.85 0.0M
2021-11-05 32.98 33.10 32.32 32.86 0.0M
2021-11-04 32.10 32.68 31.22 32.58 0.0M
2021-11-03 30.84 31.22 30.78 30.90 0.0M
2021-11-02 31.44 31.44 30.78 30.85 0.0M
2021-11-01 31.28 32.06 31.28 31.31 0.0M
2021-10-29 30.44 30.56 30.20 30.30 0.0M
2021-10-28 30.54 30.58 29.99 29.99 0.0M
2021-10-27 30.50 31.20 30.50 30.70 0.0M
2021-10-26 30.68 31.32 30.30 30.32 0.0M
2021-10-25 30.22 30.54 30.22 30.50 0.0M
2021-10-22 30.06 30.28 30.04 30.11 0.0M
2021-10-21 30.08 30.26 30.02 30.19 0.0M
2021-10-20 30.44 30.44 29.96 30.30 0.0M
2021-10-19 30.04 30.32 30.04 30.29 0.0M
2021-10-18 29.94 30.10 29.74 29.74 0.0M
2021-10-15 29.44 29.72 29.44 29.70 0.0M
2021-10-14 29.06 29.36 29.06 29.34 0.0M
2021-10-13 29.02 29.02 28.66 28.94 0.0M
2021-10-12 28.78 28.96 28.66 28.83 0.0M
2021-10-11 29.48 29.48 28.96 29.02 0.0M
2021-10-08 29.62 29.62 29.34 29.56 0.0M
2021-10-07 29.36 29.55 29.36 29.55 0.0M
2021-10-06 29.86 29.86 29.04 29.04 0.0M
2021-10-05 29.74 30.26 29.60 30.24 0.0M
2021-10-04 30.04 30.30 29.72 29.78 0.0M
2021-10-01 29.92 30.32 29.42 30.08 0.0M
2021-09-30 30.60 30.60 30.02 30.36 0.0M
2021-09-29 30.36 30.36 30.00 30.26 0.0M
2021-09-28 30.58 30.58 30.02 30.11 0.0M
2021-09-27 30.20 30.52 30.20 30.45 0.0M
2021-09-24 30.14 30.18 29.66 30.03 0.0M
2021-09-23 29.98 30.08 29.64 30.04 0.0M
2021-09-22 29.08 29.72 29.08 29.56 0.0M
2021-09-21 28.84 29.20 28.56 28.56 0.0M
2021-09-20 29.18 29.18 28.26 28.59 0.0M
2021-09-17 29.44 29.68 29.18 29.19 0.0M
2021-09-16 29.70 29.82 29.18 29.19 0.0M
2021-09-15 29.42 29.68 29.38 29.54 0.0M
2021-09-14 30.10 30.10 29.46 29.57 0.1M
2021-09-13 29.64 29.74 29.52 29.52 0.0M
2021-09-10 29.82 29.96 29.44 29.54 0.0M
2021-09-09 29.62 30.10 29.58 30.02 0.0M
2021-09-08 30.14 30.14 29.72 29.72 0.0M
2021-09-07 30.30 30.52 30.22 30.51 0.0M
2021-09-06 30.64 30.80 30.16 30.25 0.0M
2021-09-03 30.50 31.16 30.50 30.68 0.0M
2021-09-02 30.16 30.52 30.16 30.50 0.0M
2021-09-01 29.90 30.06 29.76 29.76 0.0M
2021-08-31 30.24 30.24 29.62 29.73 0.0M
2021-08-27 29.84 30.00 29.62 29.86 0.0M
2021-08-26 29.28 29.62 29.28 29.44 0.0M
2021-08-25 29.42 29.68 29.42 29.44 0.0M
2021-08-24 29.48 29.70 29.30 29.36 0.0M
2021-08-23 28.82 29.20 28.82 29.20 0.0M
2021-08-20 28.14 28.42 28.00 28.41 0.0M
2021-08-19 28.38 28.44 28.06 28.08 0.0M
2021-08-18 28.20 28.90 28.20 28.86 0.0M
2021-08-17 28.36 28.50 28.26 28.29 0.0M
2021-08-16 28.86 28.88 28.54 28.59 0.0M
2021-08-13 29.00 29.00 28.04 28.91 0.0M
2021-08-12 29.20 30.14 28.36 28.69 0.0M
2021-08-11 27.52 27.56 27.10 27.35 0.0M
2021-08-10 27.46 27.59 27.12 27.59 0.0M
2021-08-09 26.72 27.36 26.72 27.36 0.0M
2021-08-06 26.60 26.84 26.34 26.71 0.0M
2021-08-05 26.78 26.86 26.36 26.61 0.0M
2021-08-04 26.36 26.88 26.36 26.85 0.0M
2021-08-03 26.34 26.46 26.06 26.24 0.0M
2021-08-02 26.22 26.68 26.12 26.12 0.0M
2021-07-30 25.58 26.17 25.14 26.17 0.0M
2021-07-29 25.68 25.90 25.60 25.73 0.0M
2021-07-28 25.14 25.50 25.06 25.29 0.0M
2021-07-27 25.24 25.24 24.86 25.06 0.0M
2021-07-26 24.90 25.38 24.90 25.30 0.0M
2021-07-23 24.76 25.20 24.68 25.14 0.0M
2021-07-22 25.02 25.26 24.58 24.59 0.0M
2021-07-21 23.88 24.74 23.88 24.74 0.0M
2021-07-20 23.54 23.74 23.22 23.55 0.0M
2021-07-19 24.26 24.26 23.10 23.27 0.0M
2021-07-16 24.88 24.88 24.24 24.35 0.0M
2021-07-15 24.64 24.64 24.26 24.38 0.0M
2021-07-14 24.60 24.80 24.48 24.61 0.0M
2021-07-13 25.08 25.18 24.64 24.72 0.0M
2021-07-12 24.92 25.02 24.60 24.96 0.0M
2021-07-09 24.44 25.24 24.44 24.89 0.0M
2021-07-08 24.72 25.00 23.98 24.28 0.0M
2021-07-07 25.94 25.94 25.05 25.05 0.0M
2021-07-06 26.00 26.00 25.28 25.35 0.0M
2021-07-05 26.00 26.02 25.82 25.82 0.0M
2021-07-02 25.56 26.20 25.56 26.07 0.0M
2021-07-01 25.64 25.94 25.64 25.68 0.0M
2021-06-30 25.34 25.46 24.88 25.21 0.0M
2021-06-29 25.10 25.42 24.90 25.42 0.0M
2021-06-28 25.56 25.68 24.98 25.11 0.0M
2021-06-25 25.30 25.84 25.30 25.78 0.0M
2021-06-24 25.36 25.48 25.14 25.42 0.0M
2021-06-23 25.20 25.36 25.10 25.26 0.0M
2021-06-22 25.44 25.50 25.04 25.13 0.0M
2021-06-21 25.24 25.40 24.62 25.31 0.1M
2021-06-18 26.02 26.02 25.00 25.10 0.0M
2021-06-17 25.62 26.12 25.62 25.94 0.0M
2021-06-16 26.36 26.36 25.68 25.85 0.0M
2021-06-15 26.28 26.28 26.06 26.15 0.0M
2021-06-14 26.38 26.70 26.22 26.35 0.0M
2021-06-11 26.36 26.58 26.08 26.41 0.0M
2021-06-10 26.58 26.68 26.14 26.22 0.0M
2021-06-09 27.00 27.14 26.58 26.69 0.0M
2021-06-08 26.78 26.86 26.26 26.76 0.0M
2021-06-07 26.36 26.72 26.06 26.62 0.0M
2021-06-04 26.36 26.48 26.08 26.37 0.0M
2021-06-03 26.60 26.64 26.12 26.20 0.0M
2021-06-02 26.78 26.82 26.50 26.72 0.0M
2021-06-01 26.78 27.08 26.78 26.98 0.0M
2021-05-28 27.02 27.14 26.66 26.80 0.0M
2021-05-27 26.78 27.27 26.66 27.27 0.0M
2021-05-26 27.04 27.04 26.58 26.68 0.0M
2021-05-25 27.64 27.98 27.08 27.11 0.0M
2021-05-21 27.62 27.90 27.52 27.68 0.0M
2021-05-20 27.58 27.92 27.54 27.78 0.0M
2021-05-19 27.58 27.62 26.96 27.39 0.0M
2021-05-18 27.50 27.50 27.14 27.38 0.0M
2021-05-17 27.80 27.80 26.90 27.05 0.0M
2021-05-14 26.68 27.56 26.68 27.56 0.0M
2021-05-13 25.98 26.68 25.98 26.59 0.0M
2021-05-12 27.18 27.30 26.48 26.73 0.0M
2021-05-11 27.86 27.91 26.50 26.73 0.0M
2021-05-10 28.72 28.72 27.78 28.01 0.0M
2021-05-07 28.42 28.98 28.16 28.81 0.0M
2021-05-06 28.30 28.30 26.80 28.04 0.0M
2021-05-05 30.66 30.82 27.44 27.71 0.0M
2021-05-04 31.32 31.42 30.18 30.26 0.0M
2021-04-30 31.50 31.72 31.26 31.40 0.0M
2021-04-29 30.92 31.50 30.86 31.08 0.0M
2021-04-28 30.74 31.48 30.62 31.11 0.0M
2021-04-27 29.62 31.74 29.62 31.71 0.0M
2021-04-26 28.30 29.22 28.30 29.22 0.0M
2021-04-23 27.56 28.18 27.56 28.14 0.0M
2021-04-22 28.00 28.16 27.86 27.94 0.0M
2021-04-21 28.42 28.42 27.70 27.92 0.0M
2021-04-20 29.22 29.24 28.14 28.32 0.0M
2021-04-19 30.54 30.54 29.40 29.44 0.0M
2021-04-16 30.28 31.24 30.28 31.23 0.0M
2021-04-15 32.66 32.82 32.32 32.39 0.0M
2021-04-14 32.18 32.60 32.02 32.51 0.1M
2021-04-13 32.54 33.18 32.08 32.23 0.0M
2021-04-12 32.00 32.58 32.00 32.47 0.0M
2021-04-09 32.26 32.50 31.85 31.85 0.0M
2021-04-08 32.02 32.18 31.85 31.85 0.0M
2021-04-07 31.96 32.18 31.96 32.09 0.0M
2021-04-06 31.88 32.08 31.70 31.78 0.0M
2021-04-01 31.50 31.58 31.12 31.15 0.0M
2021-03-31 31.38 32.00 31.18 31.35 0.0M
2021-03-30 31.12 31.62 31.12 31.34 0.0M
2021-03-29 30.92 31.10 30.78 30.94 0.0M
2021-03-26 30.62 31.04 30.58 30.91 0.0M
2021-03-25 30.38 30.40 29.54 29.95 0.0M
2021-03-24 29.88 31.02 29.88 30.74 0.1M
2021-03-23 31.36 31.36 30.38 30.40 0.0M
2021-03-22 31.24 31.90 31.22 31.88 0.0M
2021-03-19 31.58 32.00 31.48 31.91 0.0M
2021-03-18 32.34 32.36 31.92 32.03 0.0M
2021-03-17 32.00 32.20 31.70 31.89 0.0M
2021-03-16 32.28 32.28 31.48 31.92 0.0M
2021-03-15 32.74 32.74 31.72 31.94 0.0M
2021-03-12 31.84 32.16 31.78 32.03 0.0M
2021-03-11 32.06 32.06 31.50 31.66 0.0M
2021-03-10 31.62 32.38 31.62 31.78 0.0M
2021-03-09 30.54 31.86 30.38 31.68 0.0M
2021-03-08 29.52 30.62 29.48 30.48 0.0M
2021-03-05 29.38 29.92 29.26 29.26 0.0M
2021-03-04 29.94 30.14 29.22 29.92 0.0M
2021-03-03 30.16 30.70 29.96 30.02 0.0M
2021-03-02 30.14 30.68 30.12 30.13 0.0M
2021-03-01 29.94 30.12 29.68 29.98 0.0M
2021-02-26 28.58 29.64 28.58 29.53 0.0M
2021-02-25 30.16 30.16 29.44 29.49 0.0M
2021-02-24 30.06 30.46 29.90 30.05 0.0M
2021-02-23 30.44 30.58 29.42 29.58 0.0M
2021-02-22 29.68 30.59 29.68 30.59 0.0M
2021-02-19 29.98 30.26 29.92 30.23 0.0M
2021-02-18 30.24 30.66 29.87 29.87 0.0M
2021-02-17 30.40 30.58 29.96 30.27 0.0M
2021-02-16 31.12 31.12 30.06 30.18 0.0M
2021-02-15 31.50 31.50 30.72 30.73 0.0M
2021-02-12 31.78 31.78 31.24 31.50 0.0M
2021-02-11 30.84 31.94 30.60 31.73 0.0M
2021-02-10 31.44 31.60 30.72 30.78 0.0M
2021-02-09 30.70 31.62 30.18 30.58 0.0M
2021-02-08 29.98 32.76 29.86 30.48 0.0M
2021-02-05 29.80 30.12 29.66 29.81 0.0M
2021-02-04 29.64 30.12 29.63 29.63 0.0M
2021-02-03 29.16 29.56 28.92 29.56 0.0M
2021-02-02 28.68 29.06 28.28 28.95 0.0M
2021-02-01 27.98 28.58 27.82 28.54 0.0M
2021-01-29 28.10 28.26 27.36 27.99 0.0M
2021-01-28 26.70 28.54 26.70 28.33 0.0M
2021-01-27 27.18 27.18 26.36 26.99 0.0M
2021-01-26 27.10 27.70 27.10 27.30 0.0M
2021-01-25 27.92 27.92 26.82 26.88 0.0M
2021-01-22 27.88 28.06 27.50 27.89 0.0M
2021-01-21 28.40 28.66 28.20 28.27 0.0M
2021-01-20 29.26 29.26 28.39 28.39 0.0M
2021-01-19 29.60 30.12 29.10 29.13 0.0M
2021-01-18 28.40 29.48 28.40 29.31 0.0M
2021-01-15 29.22 29.38 28.30 28.72 0.0M
2021-01-14 29.12 29.48 29.08 29.31 0.0M
2021-01-13 29.14 29.38 28.96 29.08 0.0M
2021-01-12 28.50 29.36 28.50 29.30 0.0M
2021-01-11 29.18 29.22 28.30 28.53 0.0M
2021-01-08 28.92 29.38 28.84 29.22 0.0M
2021-01-07 28.30 28.74 27.96 28.53 0.0M
2021-01-06 27.30 28.76 27.08 28.66 0.0M
2021-01-05 26.04 27.50 26.02 27.07 0.1M
2021-01-04 25.86 26.62 25.86 26.07 0.0M