Comparing Back to the side-by-side chart ↗
Bilfinger SE（GBF.DE）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 55.20 | 56.80 | 54.85 | 56.20 | +2.37% | 259,383 |
| 2026-10-15 | 54.10 | 54.90 | 53.15 | 54.90 | +0.92% | 220,643 |
| 2026-10-14 | 55.25 | 56.10 | 54.40 | 54.40 | -0.37% | 130,559 |
| 2026-10-13 | 56.00 | 56.00 | 54.25 | 54.60 | -1.80% | 126,935 |
| 2026-10-12 | 55.05 | 56.00 | 55.05 | 55.60 | +1.55% | 85,559 |
| 2026-10-09 | 54.75 | 55.10 | 54.50 | 54.75 | +1.48% | 106,315 |
| 2026-10-08 | 54.60 | 55.00 | 53.90 | 53.95 | -1.82% | 196,212 |
| 2026-10-07 | 56.70 | 57.20 | 54.80 | 54.95 | -4.52% | 131,777 |
| 2026-10-06 | 56.95 | 57.85 | 56.60 | 57.55 | +1.59% | 148,793 |
| 2026-10-05 | 56.80 | 56.95 | 56.10 | 56.65 | -0.09% | 109,841 |
| 2026-10-02 | 56.35 | 56.95 | 56.10 | 56.70 | +1.25% | 172,280 |
| 2026-10-01 | 55.60 | 56.80 | 55.30 | 56.00 | +0.00% | 158,760 |
| 2026-09-30 | 56.30 | 57.30 | 55.90 | 56.00 | -0.36% | 112,955 |
| 2026-09-29 | 56.40 | 57.10 | 55.60 | 56.20 | -0.09% | 98,288 |
| 2026-09-28 | 56.00 | 57.00 | 55.35 | 56.25 | +1.44% | 149,935 |
| 2026-09-25 | 56.00 | 57.00 | 55.30 | 55.45 | +0.64% | 182,014 |
| 2026-09-24 | 56.90 | 57.95 | 55.10 | 55.10 | -3.16% | 262,831 |
| 2026-09-23 | 57.75 | 58.20 | 56.40 | 56.90 | -0.70% | 196,247 |
| 2026-09-22 | 56.40 | 58.15 | 56.00 | 57.30 | +1.51% | 228,911 |
| 2026-09-21 | 57.00 | 57.25 | 55.55 | 56.45 | -1.66% | 264,535 |
| 2026-09-18 | 59.10 | 59.35 | 57.40 | 57.40 | -3.29% | 773,173 |
| 2026-09-17 | 61.50 | 61.60 | 55.60 | 59.35 | -21.44% | 1,360,933 |
| 2026-09-16 | 74.85 | 76.05 | 74.00 | 75.55 | +1.07% | 159,619 |
| 2026-09-15 | 73.25 | 75.25 | 72.75 | 74.75 | +2.54% | 140,571 |
| 2026-09-14 | 75.80 | 76.05 | 71.90 | 72.90 | -4.52% | 153,100 |
| 2026-09-11 | 74.60 | 76.40 | 74.50 | 76.35 | +2.48% | 132,000 |
| 2026-09-10 | 80.05 | 80.85 | 74.40 | 74.50 | -7.45% | 153,243 |
| 2026-09-09 | 81.00 | 82.00 | 80.15 | 80.50 | -1.29% | 52,131 |
| 2026-09-08 | 81.55 | 81.70 | 80.70 | 81.55 | -0.12% | 33,866 |
| 2026-09-07 | 82.50 | 82.65 | 81.65 | 81.65 | -1.03% | 36,846 |
| 2026-09-04 | 81.55 | 82.85 | 81.45 | 82.50 | +1.41% | 58,384 |
| 2026-09-03 | 80.40 | 82.40 | 80.25 | 81.35 | +0.87% | 65,450 |
| 2026-09-02 | 81.05 | 81.55 | 80.30 | 80.65 | -1.35% | 108,852 |
| 2026-09-01 | 83.15 | 83.35 | 80.25 | 81.75 | -2.45% | 115,580 |
| 2026-08-31 | 84.05 | 84.95 | 83.35 | 83.80 | -1.18% | 146,715 |
| 2026-08-28 | 85.00 | 86.25 | 84.35 | 84.80 | +0.53% | 148,154 |
| 2026-08-27 | 84.20 | 84.65 | 82.10 | 84.35 | +5.37% | 196,166 |
| 2026-08-26 | 76.50 | 80.05 | 76.25 | 80.05 | +4.16% | 128,723 |
| 2026-08-25 | 74.65 | 77.10 | 74.35 | 76.85 | +3.85% | 111,209 |
| 2026-08-24 | 74.85 | 75.35 | 73.75 | 74.00 | -1.60% | 67,100 |
| 2026-08-21 | 74.95 | 76.75 | 74.35 | 75.20 | +0.94% | 77,214 |
| 2026-08-20 | 74.65 | 75.00 | 74.15 | 74.50 | +0.27% | 113,440 |
| 2026-08-19 | 75.25 | 75.30 | 73.95 | 74.30 | -1.20% | 110,398 |
| 2026-08-18 | 75.50 | 76.65 | 75.20 | 75.20 | -0.92% | 69,586 |
| 2026-08-17 | 77.35 | 77.55 | 75.80 | 75.90 | -1.30% | 81,487 |
| 2026-08-14 | 78.45 | 78.90 | 76.90 | 76.90 | -0.90% | 113,465 |
| 2026-08-13 | 76.90 | 78.15 | 75.60 | 77.60 | +2.11% | 126,392 |
| 2026-08-12 | 77.90 | 78.00 | 72.90 | 76.00 | -5.41% | 408,432 |
| 2026-08-11 | 79.25 | 81.35 | 78.80 | 80.35 | +1.13% | 137,174 |
| 2026-08-10 | 81.70 | 82.10 | 78.80 | 79.45 | -1.49% | 111,144 |
| 2026-08-07 | 82.05 | 82.45 | 80.65 | 80.65 | -1.16% | 74,630 |
| 2026-08-06 | 82.15 | 82.45 | 81.35 | 81.60 | -0.31% | 46,535 |
| 2026-08-05 | 84.70 | 84.70 | 81.75 | 81.85 | -0.37% | 69,136 |
| 2026-08-04 | 83.25 | 83.50 | 81.50 | 82.15 | -0.67% | 96,807 |
| 2026-08-03 | 83.10 | 84.35 | 81.85 | 82.70 | +0.24% | 61,584 |
| 2026-07-31 | 82.45 | 83.10 | 81.65 | 82.50 | +0.98% | 91,783 |
| 2026-07-30 | 81.05 | 82.45 | 80.95 | 81.70 | +0.43% | 59,383 |
| 2026-07-29 | 82.25 | 82.65 | 81.00 | 81.35 | -0.85% | 75,491 |
| 2026-07-28 | 83.85 | 84.20 | 81.55 | 82.05 | -1.44% | 69,291 |
| 2026-07-27 | 82.70 | 84.25 | 82.65 | 83.25 | +2.08% | 101,560 |
| 2026-07-24 | 85.80 | 86.80 | 81.55 | 81.55 | -4.45% | 161,786 |
| 2026-07-23 | 86.55 | 87.55 | 84.85 | 85.35 | -1.67% | 59,080 |
| 2026-07-22 | 85.65 | 87.05 | 85.35 | 86.80 | +1.05% | 68,593 |
| 2026-07-21 | 84.10 | 85.90 | 83.65 | 85.90 | +2.26% | 58,264 |
| 2026-07-20 | 84.00 | 85.30 | 83.30 | 84.00 | +0.54% | 43,935 |
| 2026-07-17 | 82.90 | 83.55 | 82.20 | 83.55 | -0.36% | 45,073 |
| 2026-07-16 | 85.20 | 85.25 | 83.10 | 83.85 | -1.47% | 49,163 |
| 2026-07-15 | 83.00 | 85.35 | 82.60 | 85.10 | +2.10% | 75,352 |
| 2026-07-14 | 82.15 | 83.95 | 81.00 | 83.35 | +0.36% | 67,343 |
| 2026-07-13 | 82.00 | 83.20 | 81.70 | 83.05 | +0.36% | 93,819 |
| 2026-07-10 | 83.20 | 83.45 | 82.20 | 82.75 | -0.30% | 62,762 |
| 2026-07-09 | 84.10 | 84.10 | 82.95 | 83.00 | +0.55% | 54,879 |
| 2026-07-08 | 84.70 | 84.85 | 82.35 | 82.55 | -4.18% | 110,083 |
| 2026-07-07 | 86.50 | 88.45 | 85.80 | 86.15 | -0.17% | 83,125 |
| 2026-07-06 | 88.35 | 88.35 | 85.05 | 86.30 | -2.32% | 123,114 |
| 2026-07-03 | 84.30 | 88.80 | 83.55 | 88.35 | +5.49% | 142,784 |
| 2026-07-02 | 81.35 | 83.75 | 80.80 | 83.75 | +3.01% | 77,697 |
| 2026-07-01 | 80.55 | 82.25 | 79.90 | 81.30 | +1.18% | 67,796 |
| 2026-06-30 | 81.15 | 81.80 | 79.80 | 80.35 | -0.62% | 134,109 |
| 2026-06-29 | 82.95 | 82.95 | 79.90 | 80.85 | -1.70% | 90,166 |
| 2026-06-26 | 83.05 | 83.75 | 81.75 | 82.25 | -1.08% | 53,116 |
| 2026-06-25 | 83.50 | 84.25 | 82.80 | 83.15 | +0.12% | 97,600 |
| 2026-06-24 | 83.50 | 84.65 | 81.10 | 83.05 | -0.89% | 103,007 |
| 2026-06-23 | 83.85 | 84.30 | 82.90 | 83.80 | -1.18% | 90,140 |
| 2026-06-22 | 86.15 | 86.40 | 84.65 | 84.80 | -1.62% | 95,511 |
| 2026-06-19 | 86.50 | 86.85 | 85.85 | 86.20 | -0.29% | 103,435 |
| 2026-06-18 | 87.10 | 87.45 | 85.85 | 86.45 | -1.82% | 89,561 |
| 2026-06-17 | 85.50 | 88.05 | 85.15 | 88.05 | +3.77% | 136,796 |
| 2026-06-16 | 85.50 | 86.75 | 84.55 | 84.85 | -0.41% | 170,629 |
| 2026-06-15 | 85.45 | 85.85 | 83.80 | 85.20 | +7.04% | 176,429 |
| 2026-06-12 | 79.60 | 80.90 | 78.85 | 79.60 | +2.45% | 142,989 |
| 2026-06-11 | 80.15 | 80.85 | 77.25 | 77.70 | -3.00% | 146,057 |
| 2026-06-10 | 80.45 | 81.45 | 79.05 | 80.10 | +0.25% | 102,515 |
| 2026-06-09 | 80.55 | 82.30 | 79.65 | 79.90 | -1.30% | 119,273 |
| 2026-06-08 | 79.40 | 81.45 | 79.40 | 80.95 | -0.18% | 107,101 |
| 2026-06-05 | 80.20 | 81.55 | 79.90 | 81.10 | +0.93% | 94,183 |
| 2026-06-04 | 81.40 | 82.30 | 79.15 | 80.35 | -1.05% | 150,805 |
| 2026-06-03 | 82.15 | 82.15 | 79.50 | 81.20 | -2.46% | 145,669 |
| 2026-06-02 | 85.50 | 86.05 | 83.25 | 83.25 | -1.42% | 127,076 |
| 2026-06-01 | 88.40 | 88.40 | 84.45 | 84.45 | -3.54% | 111,684 |
| 2026-05-29 | 88.75 | 89.00 | 87.10 | 87.55 | -1.02% | 210,260 |
| 2026-05-28 | 89.05 | 90.45 | 87.70 | 88.45 | -1.06% | 180,940 |
| 2026-05-27 | 90.55 | 90.70 | 88.60 | 89.40 | -0.78% | 107,045 |
| 2026-05-26 | 92.10 | 92.25 | 90.05 | 90.10 | -2.01% | 111,335 |
| 2026-05-25 | 89.60 | 91.95 | 89.45 | 91.95 | +4.25% | 99,128 |
| 2026-05-22 | 87.90 | 88.50 | 86.90 | 88.20 | +2.26% | 114,213 |
| 2026-05-21 | 86.05 | 87.95 | 85.95 | 86.25 | -2.93% | 191,186 |
| 2026-05-20 | 88.55 | 90.00 | 87.45 | 88.85 | +0.51% | 199,826 |
| 2026-05-19 | 87.10 | 88.50 | 86.35 | 88.40 | +1.73% | 169,427 |
| 2026-05-18 | 85.10 | 86.90 | 84.25 | 86.90 | +1.22% | 216,455 |
| 2026-05-15 | 88.00 | 88.65 | 84.85 | 85.85 | -3.54% | 199,888 |
| 2026-05-14 | 90.50 | 92.60 | 89.00 | 89.00 | -3.00% | 126,030 |
| 2026-05-13 | 96.40 | 97.05 | 86.70 | 91.75 | -5.56% | 342,367 |
| 2026-05-12 | 100.00 | 100.60 | 97.15 | 97.15 | -4.75% | 129,430 |
| 2026-05-11 | 100.00 | 102.00 | 98.35 | 102.00 | +2.00% | 109,890 |
| 2026-05-08 | 101.60 | 102.20 | 99.80 | 100.00 | -2.34% | 49,740 |
| 2026-05-07 | 106.20 | 106.20 | 102.30 | 102.40 | -2.66% | 54,683 |
| 2026-05-06 | 101.30 | 106.20 | 101.30 | 105.20 | +5.20% | 88,911 |
| 2026-05-05 | 98.65 | 101.00 | 98.35 | 100.00 | +2.15% | 95,696 |
| 2026-05-04 | 98.00 | 99.20 | 96.80 | 97.90 | -0.20% | 96,921 |
| 2026-04-30 | 96.45 | 98.95 | 95.95 | 98.10 | +0.82% | 117,795 |
| 2026-04-29 | 98.05 | 98.35 | 96.70 | 97.30 | -0.36% | 80,452 |
| 2026-04-28 | 99.50 | 99.50 | 97.05 | 97.65 | -1.16% | 78,572 |
| 2026-04-27 | 99.25 | 99.35 | 98.20 | 98.80 | -0.10% | 77,372 |
| 2026-04-24 | 101.10 | 101.10 | 97.65 | 98.90 | -2.94% | 162,356 |
| 2026-04-23 | 104.90 | 105.10 | 100.60 | 101.90 | -4.14% | 136,278 |
| 2026-04-22 | 107.60 | 108.30 | 105.10 | 106.30 | -0.19% | 59,119 |
| 2026-04-21 | 109.30 | 109.30 | 106.30 | 106.50 | -1.75% | 53,081 |
| 2026-04-20 | 108.60 | 109.20 | 107.90 | 108.40 | -2.43% | 50,409 |
| 2026-04-17 | 107.60 | 112.20 | 106.40 | 111.10 | +3.25% | 69,986 |
| 2026-04-16 | 108.10 | 109.30 | 107.20 | 107.60 | -0.83% | 72,477 |
| 2026-04-15 | 111.70 | 111.90 | 107.80 | 108.50 | -2.86% | 72,785 |
| 2026-04-14 | 110.10 | 112.80 | 109.50 | 111.70 | +2.29% | 88,202 |
| 2026-04-13 | 108.50 | 110.10 | 108.30 | 109.20 | -1.36% | 48,795 |
| 2026-04-10 | 109.40 | 112.20 | 108.50 | 110.70 | +1.65% | 72,151 |
| 2026-04-09 | 110.30 | 110.60 | 108.30 | 108.90 | -1.98% | 82,286 |
| 2026-04-08 | 109.00 | 112.00 | 107.50 | 111.10 | +7.86% | 158,412 |
| 2026-04-07 | 102.30 | 103.70 | 101.80 | 103.00 | +0.29% | 97,539 |
| 2026-04-02 | 101.00 | 103.10 | 99.65 | 102.70 | -0.39% | 71,500 |
| 2026-04-01 | 104.50 | 104.50 | 100.40 | 103.10 | +5.20% | 96,860 |
| 2026-03-31 | 97.25 | 99.45 | 96.60 | 98.00 | +0.72% | 117,712 |
| 2026-03-30 | 97.40 | 97.95 | 96.10 | 97.30 | -0.92% | 106,482 |
| 2026-03-27 | 99.80 | 99.80 | 97.30 | 98.20 | -1.65% | 77,058 |
| 2026-03-26 | 101.10 | 101.10 | 98.95 | 99.85 | -2.11% | 99,432 |
| 2026-03-25 | 102.10 | 103.90 | 101.40 | 102.00 | +2.10% | 95,973 |
| 2026-03-24 | 100.70 | 100.80 | 98.30 | 99.90 | -1.09% | 108,874 |
| 2026-03-23 | 93.60 | 103.20 | 93.05 | 101.00 | +5.26% | 238,177 |
| 2026-03-20 | 99.10 | 100.20 | 95.75 | 95.95 | -1.69% | 210,720 |
| 2026-03-19 | 100.60 | 100.60 | 97.60 | 97.60 | -4.22% | 103,353 |
| 2026-03-18 | 104.20 | 104.70 | 101.80 | 101.90 | +0.10% | 141,997 |
| 2026-03-17 | 100.00 | 102.00 | 98.20 | 101.80 | +1.60% | 91,622 |
| 2026-03-16 | 99.60 | 101.00 | 98.05 | 100.20 | +1.16% | 78,979 |
| 2026-03-13 | 101.20 | 101.40 | 98.85 | 99.05 | -2.99% | 68,467 |
| 2026-03-12 | 106.20 | 107.00 | 101.30 | 102.10 | -4.67% | 117,276 |
| 2026-03-11 | 106.80 | 107.80 | 105.80 | 107.10 | -1.20% | 63,527 |
| 2026-03-10 | 105.80 | 109.50 | 105.60 | 108.40 | +5.96% | 129,181 |
| 2026-03-09 | 100.00 | 103.90 | 98.70 | 102.30 | -1.82% | 185,265 |
| 2026-03-06 | 108.20 | 109.20 | 102.50 | 104.20 | -3.16% | 164,885 |
| 2026-03-05 | 108.00 | 111.30 | 107.40 | 107.60 | -0.55% | 157,943 |
| 2026-03-04 | 107.10 | 109.70 | 105.40 | 108.20 | -1.99% | 165,727 |
| 2026-03-03 | 112.70 | 113.20 | 108.10 | 110.40 | -4.83% | 150,696 |
| 2026-03-02 | 114.70 | 117.40 | 113.10 | 116.00 | -2.60% | 139,038 |
| 2026-02-27 | 120.80 | 122.50 | 118.30 | 119.10 | -1.98% | 112,097 |
| 2026-02-26 | 121.40 | 121.50 | 118.90 | 121.50 | +0.25% | 63,746 |
| 2026-02-25 | 121.00 | 122.20 | 120.30 | 121.20 | +1.08% | 56,854 |
| 2026-02-24 | 120.60 | 121.30 | 118.80 | 119.90 | -0.33% | 40,585 |
| 2026-02-23 | 121.80 | 123.60 | 119.70 | 120.30 | -1.15% | 50,699 |
| 2026-02-20 | 122.70 | 123.80 | 121.20 | 121.70 | -0.98% | 48,821 |
| 2026-02-19 | 123.00 | 123.60 | 121.60 | 122.90 | -0.49% | 32,127 |
| 2026-02-18 | 121.00 | 124.00 | 120.80 | 123.50 | +2.32% | 50,025 |
| 2026-02-17 | 122.00 | 122.00 | 119.20 | 120.70 | -1.15% | 63,366 |
| 2026-02-16 | 120.00 | 122.20 | 119.70 | 122.10 | +1.83% | 54,917 |
| 2026-02-13 | 117.40 | 120.60 | 116.80 | 119.90 | +1.61% | 133,998 |
| 2026-02-12 | 124.90 | 125.60 | 118.00 | 118.00 | -4.92% | 110,402 |
| 2026-02-11 | 123.60 | 125.70 | 122.20 | 124.10 | -0.56% | 74,572 |
| 2026-02-10 | 125.90 | 129.20 | 124.50 | 124.80 | -2.42% | 65,358 |
| 2026-02-09 | 123.40 | 129.30 | 123.10 | 127.90 | +3.90% | 81,203 |
| 2026-02-06 | 120.00 | 123.10 | 119.50 | 123.10 | +2.33% | 51,712 |
| 2026-02-05 | 121.10 | 123.10 | 119.30 | 120.30 | -1.15% | 51,956 |
| 2026-02-04 | 122.90 | 124.50 | 120.80 | 121.70 | -1.22% | 85,339 |
| 2026-02-03 | 124.50 | 124.70 | 121.80 | 123.20 | +2.33% | 60,823 |
| 2026-02-02 | 117.10 | 121.40 | 116.60 | 120.40 | +1.60% | 73,905 |
| 2026-01-30 | 121.50 | 122.70 | 118.50 | 118.50 | -2.71% | 89,371 |
| 2026-01-29 | 122.80 | 123.00 | 120.60 | 121.80 | -0.08% | 59,904 |
| 2026-01-28 | 125.00 | 125.60 | 119.90 | 121.90 | +1.08% | 63,943 |
| 2026-01-27 | 121.00 | 122.10 | 120.20 | 120.60 | +0.67% | 84,290 |
| 2026-01-26 | 121.50 | 121.50 | 118.80 | 119.80 | -1.16% | 74,003 |
| 2026-01-23 | 121.30 | 122.80 | 119.90 | 121.20 | -0.25% | 86,590 |
| 2026-01-22 | 116.00 | 122.10 | 115.40 | 121.50 | +5.56% | 110,437 |
| 2026-01-21 | 113.60 | 115.60 | 111.70 | 115.10 | +1.50% | 57,855 |
| 2026-01-20 | 113.30 | 114.40 | 111.30 | 113.40 | -1.05% | 65,887 |
| 2026-01-19 | 115.30 | 116.40 | 114.60 | 114.60 | -2.88% | 92,877 |
| 2026-01-16 | 117.20 | 119.00 | 115.90 | 118.00 | +0.77% | 68,488 |
| 2026-01-15 | 116.80 | 118.00 | 116.00 | 117.10 | +0.52% | 121,131 |
| 2026-01-14 | 116.20 | 119.40 | 115.80 | 116.50 | +0.09% | 111,834 |
| 2026-01-13 | 116.40 | 116.60 | 114.20 | 116.40 | +0.43% | 70,693 |
| 2026-01-12 | 114.70 | 116.30 | 113.90 | 115.90 | +0.78% | 43,960 |
| 2026-01-09 | 114.30 | 115.30 | 112.80 | 115.00 | +0.52% | 70,571 |
| 2026-01-08 | 115.20 | 115.50 | 113.50 | 114.40 | +0.00% | 48,697 |
| 2026-01-07 | 113.00 | 115.30 | 112.90 | 114.40 | +1.51% | 87,302 |
| 2026-01-06 | 114.40 | 114.40 | 111.60 | 112.70 | -1.31% | 70,534 |
| 2026-01-05 | 111.00 | 114.70 | 110.70 | 114.20 | +3.72% | 85,645 |
| 2026-01-02 | 108.10 | 110.50 | 107.30 | 110.10 | +2.51% | 67,631 |
| 2025-12-30 | 107.00 | 108.20 | 106.60 | 107.40 | +0.94% | 28,639 |
| 2025-12-29 | 108.30 | 108.30 | 105.80 | 106.40 | -1.75% | 59,706 |
| 2025-12-23 | 109.20 | 109.20 | 107.40 | 108.30 | -0.64% | 32,654 |
| 2025-12-22 | 108.10 | 109.00 | 107.30 | 109.00 | +0.83% | 45,191 |
| 2025-12-19 | 108.90 | 109.70 | 107.40 | 108.10 | +0.00% | 153,937 |
| 2025-12-18 | 104.90 | 108.10 | 104.90 | 108.10 | +2.85% | 98,069 |
| 2025-12-17 | 109.10 | 109.50 | 105.10 | 105.10 | -3.93% | 94,591 |
| 2025-12-16 | 108.00 | 110.10 | 108.00 | 109.40 | +0.00% | 121,933 |
| 2025-12-15 | 107.00 | 109.40 | 106.30 | 109.40 | +2.72% | 60,697 |
| 2025-12-12 | 108.60 | 109.20 | 105.90 | 106.50 | -0.93% | 84,884 |
| 2025-12-11 | 105.40 | 107.50 | 104.70 | 107.50 | +2.19% | 91,978 |
| 2025-12-10 | 103.40 | 105.20 | 103.10 | 105.20 | +1.54% | 66,717 |
| 2025-12-09 | 104.80 | 104.80 | 103.40 | 103.60 | -0.86% | 69,915 |
| 2025-12-08 | 102.20 | 106.10 | 102.00 | 104.50 | +4.08% | 78,551 |
| 2025-12-05 | 101.30 | 102.10 | 100.10 | 100.40 | -0.59% | 63,138 |
| 2025-12-04 | 102.20 | 103.40 | 100.60 | 101.00 | -0.49% | 71,439 |
| 2025-12-03 | 102.10 | 104.30 | 101.40 | 101.50 | -0.29% | 50,607 |
| 2025-12-02 | 101.00 | 105.00 | 101.00 | 101.80 | +2.72% | 84,010 |
| 2025-12-01 | 100.50 | 100.50 | 97.45 | 99.10 | -2.46% | 55,245 |
| 2025-11-28 | 98.90 | 102.10 | 98.55 | 101.60 | +2.78% | 55,701 |
| 2025-11-27 | 97.85 | 99.45 | 96.85 | 98.85 | +0.97% | 54,253 |
| 2025-11-26 | 98.10 | 98.60 | 96.60 | 97.90 | +1.14% | 89,750 |
| 2025-11-25 | 94.85 | 96.80 | 94.00 | 96.80 | +2.16% | 66,087 |
| 2025-11-24 | 92.00 | 95.35 | 91.65 | 94.75 | +2.77% | 149,444 |
| 2025-11-21 | 93.40 | 93.70 | 91.25 | 92.20 | -3.56% | 80,743 |
| 2025-11-20 | 97.40 | 97.75 | 95.30 | 95.60 | -0.42% | 57,793 |
| 2025-11-19 | 95.85 | 97.00 | 94.80 | 96.00 | -0.16% | 71,318 |
| 2025-11-18 | 96.50 | 98.75 | 95.45 | 96.15 | -3.32% | 57,353 |
| 2025-11-17 | 97.30 | 100.70 | 97.25 | 99.45 | +2.47% | 91,753 |
| 2025-11-14 | 98.85 | 98.85 | 93.90 | 97.05 | -2.27% | 112,597 |
| 2025-11-13 | 92.45 | 102.00 | 91.10 | 99.30 | +9.30% | 232,605 |
| 2025-11-12 | 90.25 | 91.45 | 89.90 | 90.85 | +1.34% | 74,651 |
| 2025-11-11 | 91.60 | 91.60 | 89.40 | 89.65 | -2.40% | 78,120 |
| 2025-11-10 | 92.45 | 92.70 | 91.30 | 91.85 | +2.00% | 61,775 |
| 2025-11-07 | 91.15 | 91.60 | 89.20 | 90.05 | -0.94% | 71,960 |
| 2025-11-06 | 93.20 | 93.20 | 90.75 | 90.90 | -2.47% | 77,292 |
| 2025-11-05 | 93.60 | 93.65 | 92.50 | 93.20 | -0.64% | 52,209 |
| 2025-11-04 | 91.10 | 94.00 | 89.80 | 93.80 | -0.05% | 122,753 |
| 2025-11-03 | 93.90 | 95.10 | 93.05 | 93.85 | +0.37% | 83,733 |
| 2025-10-31 | 95.90 | 95.90 | 93.50 | 93.50 | -2.25% | 70,361 |
| 2025-10-30 | 96.90 | 97.45 | 95.65 | 95.65 | -0.88% | 53,264 |
| 2025-10-29 | 97.50 | 98.25 | 95.80 | 96.50 | -1.53% | 72,645 |
| 2025-10-28 | 99.00 | 99.30 | 95.90 | 98.00 | -1.61% | 109,741 |
| 2025-10-27 | 98.65 | 100.20 | 97.60 | 99.60 | +1.94% | 123,672 |
| 2025-10-24 | 96.05 | 97.70 | 94.70 | 97.70 | +2.57% | 53,210 |
| 2025-10-23 | 95.70 | 96.55 | 93.80 | 95.25 | +0.26% | 94,070 |
| 2025-10-22 | 96.15 | 97.30 | 94.70 | 95.00 | -1.04% | 122,303 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：7月（+10.98%）。最弱月份：9月（-12.48%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
Bilfinger SE（GBF.DE）最新收盘价是多少？
2026-10-16 收于 56.20，来自Closelook数据湖的每日价格记录。
GBF.DE 的52周最高价和最低价是多少？
过去52周最高 129.30、最低 53.15（截至 2026-10-16）。
Bilfinger SE 历史上最强和最弱的月份是哪个？
历史上，GBF.DE 最强的日历月份是7月（平均 +10.98%），最弱的是9月（平均 -12.48%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的456根日线计算。