GBF.DE - Bilfinger SE

XETRA - XETRA Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 giu 202017,5017,9817,2417,6117,6192.383
29 mag 202016,6017,2815,9217,1417,14317.262
28 mag 202017,2517,5016,5416,9316,93127.963
27 mag 202016,6017,3316,4717,1417,14181.011
26 mag 202016,0916,6515,9016,5316,53197.091
25 mag 202015,6415,8815,3715,8815,88102.232
22 mag 202015,5515,7015,1915,3915,39157.270
21 mag 202015,9116,2415,6115,9115,9169.421
20 mag 202015,8415,9915,3115,9515,9580.050
19 mag 202015,3916,0515,1315,6715,67352.781
18 mag 202013,7315,2613,6215,1815,18349.646
15 mag 202013,8014,1013,1113,4213,42271.606
14 mag 202015,0115,2013,0813,7013,70514.941
13 mag 202016,1016,1015,2515,3315,33149.692
12 mag 202016,1016,6015,9316,2516,25114.946
11 mag 202016,9817,2016,0416,2916,29103.392
08 mag 202016,7217,3616,4916,6316,63104.141
07 mag 202015,7516,3915,6916,2416,24114.768
06 mag 202016,4016,4215,6015,6415,6498.531
05 mag 202016,9016,9816,1116,2416,24143.280
04 mag 202016,6416,9916,1316,5716,57267.846
30 apr 202017,9018,1116,7717,1717,17191.224
29 apr 202016,2517,4916,1417,4217,42167.936
28 apr 202015,4616,2415,3316,0016,00141.685
27 apr 202015,1115,2714,7415,2715,27118.851
24 apr 202015,0915,2014,6514,7614,76100.875
24 apr 20201 Dividendo
23 apr 202014,9015,6414,7315,2714,27124.039
22 apr 202015,1715,1714,3814,7713,80164.785
21 apr 202016,0816,0814,8814,9814,00179.321
20 apr 202016,2116,3015,7416,1615,10110.969
17 apr 202015,5415,9315,1415,9314,89242.168
16 apr 202015,9016,0014,5014,7813,81289.272
15 apr 202017,0217,2515,4515,6214,60233.765
14 apr 202017,2417,7016,8617,0215,91169.987
09 apr 202016,2016,9916,2016,6615,57249.358
08 apr 202015,2315,8415,1115,8314,79160.024
07 apr 202014,9515,7514,7015,3514,34348.603
06 apr 202013,7214,5913,5514,4313,49300.752
03 apr 202013,5013,5013,0613,0612,20238.449
02 apr 202013,4413,5713,0513,5012,62512.103
01 apr 202014,7114,7113,0513,1012,24746.260
31 mar 202015,4515,5614,5115,3614,35295.882
30 mar 202015,0015,2213,9315,2014,20156.399
27 mar 202015,8915,8914,7714,9713,99114.193
26 mar 202014,5515,8614,2915,8614,82195.073
25 mar 202014,8514,8513,8514,7513,78550.068
24 mar 202014,2314,4913,4713,8812,97628.007
23 mar 202014,5214,7913,2313,2412,37180.157
20 mar 202015,3015,9514,5614,7513,78100.054
19 mar 202014,4614,9114,0014,5013,55189.850
18 mar 202013,8914,5312,6414,0413,12306.754
17 mar 202015,8016,0113,8313,9813,06389.660
16 mar 202017,0017,0014,5615,1214,13676.915
13 mar 202019,4019,6717,1617,6916,53428.045
12 mar 202021,5021,6818,7618,7917,56355.686
11 mar 202023,6024,0822,4022,4620,99308.016
10 mar 202023,6825,0023,3023,3221,79233.746
09 mar 202024,0024,7823,6423,7622,20325.761
06 mar 202026,9626,9624,8625,5223,85205.308
05 mar 202027,2627,2626,1626,2824,56192.090
04 mar 202027,8227,8226,6827,0025,23178.770
03 mar 202027,6028,3627,1627,3225,53176.250
02 mar 202027,2427,7826,4627,3625,57268.871
28 feb 202026,0027,2226,0027,0225,25283.725
27 feb 202028,8028,8026,8428,0026,17302.951
26 feb 202029,0029,3428,2429,2827,36241.196
25 feb 202031,2231,2429,5829,8627,90214.515
24 feb 202032,5032,6030,8431,2029,16186.088
21 feb 202034,0034,3033,5033,7031,49114.958
20 feb 202033,8434,8833,6634,3832,13162.895
19 feb 202033,6634,1233,4433,9831,75130.719
18 feb 202034,0034,0233,4233,7431,5393.178
17 feb 202034,8835,0634,2834,5032,24102.797
14 feb 202032,3835,3232,3834,5032,24451.500
13 feb 202033,4634,5431,6432,5030,37309.644
12 feb 202033,1233,8632,8233,1630,99208.696
11 feb 202032,1233,6232,1233,2031,03224.220
10 feb 202031,9432,7231,9232,1230,02117.966
07 feb 202032,9232,9231,6432,2230,1167.030
06 feb 202032,7233,5632,5632,7430,60109.691
05 feb 202031,9833,0831,8032,6230,48175.054
04 feb 202031,8432,7431,7832,1430,0494.741
03 feb 202031,7832,2831,4831,7429,66101.115
31 gen 202031,2832,3030,9631,9629,87238.215
30 gen 202031,2831,5630,7831,3029,2591.916
29 gen 202031,6432,1231,6231,7829,70117.827
28 gen 202031,6832,0431,3231,8029,72118.404
27 gen 202032,4032,4031,4231,7029,6291.690
24 gen 202032,5633,0032,2832,7030,56141.668
23 gen 202032,8233,1232,1032,5030,3759.063
22 gen 202033,3233,5232,7232,7830,6359.912
21 gen 202033,1633,7632,9833,4031,2162.004
20 gen 202033,2033,7433,1633,5431,3449.586
17 gen 202033,0433,5633,0033,2031,0354.769
16 gen 202032,3433,1232,3433,0030,8487.831
15 gen 202032,6032,7632,0632,4430,3269.071
14 gen 202032,6832,7632,2032,7430,6085.403
13 gen 202033,1833,3632,7032,8430,69105.953
10 gen 202034,0034,0032,8633,3031,1290.922
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità