105,425€
0,40%
Echtzeit-Aktienkurs BUILDERS FIRSTSOUR.DL-,01
Bid:
Ask:
Aktienkurse zur BUILDERS FIRSTSOUR.DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 104,28 | 106,85 | 103,40 | 105,00 | -0,17% | - |
| 16.10.2025 | 108,45 | 109,03 | 104,88 | 105,18 | -3,49% | 1,00 |
| 15.10.2025 | 110,08 | 112,10 | 108,03 | 108,98 | -0,59% | - |
| 14.10.2025 | 104,18 | 110,88 | 103,23 | 109,63 | 5,51% | - |
| 13.10.2025 | 105,43 | 108,10 | 103,85 | 103,90 | -2,14% | 7,00 |
| 10.10.2025 | 110,48 | 111,28 | 106,10 | 106,18 | -3,87% | - |
| 09.10.2025 | 111,38 | 111,63 | 107,90 | 110,45 | -0,92% | 1,00 |
| 08.10.2025 | 108,85 | 112,00 | 108,10 | 111,48 | 2,67% | - |
| 07.10.2025 | 108,53 | 109,68 | 107,43 | 108,58 | 0,32% | - |
| 06.10.2025 | 110,50 | 111,30 | 105,95 | 108,23 | -1,61% | - |
| 03.10.2025 | 109,25 | 111,05 | 108,65 | 110,00 | 1,20% | - |
| 02.10.2025 | 107,60 | 108,90 | 106,90 | 108,70 | 1,07% | 71,00 |
| 01.10.2025 | 103,83 | 107,73 | 102,50 | 107,55 | 4,34% | 44,00 |
| 30.09.2025 | 102,00 | 103,10 | 99,65 | 103,08 | 0,83% | 38,00 |
| 29.09.2025 | 101,05 | 102,30 | 99,28 | 102,23 | 1,31% | - |
| 26.09.2025 | 100,73 | 101,55 | 99,65 | 100,90 | 0,45% | 10,00 |
| 25.09.2025 | 101,95 | 102,08 | 100,12 | 100,45 | -1,59% | 1,00 |
| 24.09.2025 | 102,25 | 104,05 | 101,50 | 102,08 | -0,05% | 2,00 |
| 23.09.2025 | 103,38 | 104,38 | 101,90 | 102,13 | -1,42% | 1,00 |
| 22.09.2025 | 105,70 | 105,73 | 102,05 | 103,60 | -2,59% | - |
| 19.09.2025 | 109,60 | 110,45 | 105,28 | 106,35 | -2,85% | 2,00 |
| 18.09.2025 | 110,40 | 112,50 | 109,13 | 109,48 | -0,61% | 1,00 |
| 17.09.2025 | 115,70 | 118,78 | 109,53 | 110,15 | -5,06% | - |
| 16.09.2025 | 118,98 | 120,35 | 115,03 | 116,03 | -2,62% | 1,00 |
| 15.09.2025 | 122,33 | 122,45 | 117,93 | 119,15 | -2,28% | - |
| 12.09.2025 | 125,03 | 125,63 | 121,93 | 121,93 | -3,73% | - |
| 11.09.2025 | 120,03 | 126,83 | 119,78 | 126,65 | 5,70% | - |
| 10.09.2025 | 120,13 | 121,95 | 118,75 | 119,83 | -0,15% | 50,00 |
| 09.09.2025 | 125,73 | 126,43 | 118,15 | 120,00 | -4,67% | 87,00 |
| 08.09.2025 | 127,70 | 127,75 | 124,23 | 125,88 | -1,04% | - |
| 05.09.2025 | 123,03 | 128,60 | 121,83 | 127,20 | 3,41% | 40,00 |
| 04.09.2025 | 116,95 | 123,60 | 116,60 | 123,00 | 5,26% | - |
| 03.09.2025 | 117,75 | 118,33 | 115,35 | 116,85 | -1,12% | - |
| 02.09.2025 | 119,10 | 119,55 | 116,48 | 118,18 | -0,80% | - |
| 01.09.2025 | 118,63 | 119,58 | 118,13 | 119,13 | 0,46% | - |
| 29.08.2025 | 119,95 | 120,78 | 117,75 | 118,58 | -1,21% | - |
| 28.08.2025 | 121,70 | 122,95 | 118,80 | 120,03 | -1,50% | - |
| 27.08.2025 | 122,63 | 124,03 | 120,80 | 121,85 | -0,65% | 30,00 |
| 26.08.2025 | 122,08 | 122,98 | 120,35 | 122,65 | 0,27% | - |
| 25.08.2025 | 123,50 | 124,28 | 119,88 | 122,33 | -0,93% | 77,00 |
| 22.08.2025 | 114,70 | 123,75 | 113,20 | 123,48 | 7,65% | - |
| 21.08.2025 | 114,10 | 114,95 | 112,13 | 114,70 | 0,75% | - |
| 20.08.2025 | 118,68 | 120,63 | 113,80 | 113,85 | -4,03% | - |
| 19.08.2025 | 116,93 | 121,75 | 116,65 | 118,63 | 1,35% | 203,00 |
| 18.08.2025 | 117,00 | 118,75 | 116,45 | 117,05 | -0,02% | - |
| 15.08.2025 | 118,90 | 121,15 | 116,60 | 117,08 | -1,41% | 42,00 |
| 14.08.2025 | 123,38 | 123,65 | 117,25 | 118,75 | -3,77% | - |
| 13.08.2025 | 117,53 | 123,73 | 117,00 | 123,40 | 4,89% | - |
| 12.08.2025 | 110,70 | 118,00 | 110,60 | 117,65 | 5,85% | - |
| 11.08.2025 | 113,75 | 115,98 | 109,03 | 111,15 | -2,18% | 1,00 |
| 08.08.2025 | 112,55 | 114,80 | 112,20 | 113,63 | 0,87% | - |
| 07.08.2025 | 112,13 | 115,45 | 111,98 | 112,65 | 0,31% | 46,00 |
| 06.08.2025 | 114,88 | 115,50 | 111,98 | 112,30 | -2,39% | - |
| 05.08.2025 | 110,78 | 115,60 | 109,08 | 115,05 | 3,74% | - |
| 04.08.2025 | 112,50 | 113,73 | 110,15 | 110,90 | -0,20% | - |
| 01.08.2025 | 110,80 | 113,05 | 106,18 | 111,13 | -0,47% | - |
| 31.07.2025 | 111,95 | 111,95 | 92,34 | 111,65 | 1,09% | 125,00 |
| 30.07.2025 | 115,58 | 117,53 | 109,50 | 110,45 | -4,50% | 21,00 |
| 29.07.2025 | 116,98 | 118,60 | 114,65 | 115,65 | -1,32% | 10,00 |
| 28.07.2025 | 115,73 | 119,08 | 115,73 | 117,20 | 0,80% | 40,00 |
| 25.07.2025 | 113,00 | 116,35 | 113,00 | 116,28 | 2,81% | 18,00 |
| 24.07.2025 | 113,80 | 114,48 | 112,03 | 113,10 | -1,22% | - |
| 23.07.2025 | 110,53 | 114,98 | 110,53 | 114,50 | 2,85% | - |
| 22.07.2025 | 104,60 | 111,70 | 104,35 | 111,33 | 6,68% | - |
| 21.07.2025 | 105,98 | 107,80 | 104,30 | 104,35 | -1,58% | 18,00 |
| 18.07.2025 | 109,38 | 109,50 | 104,58 | 106,03 | -3,22% | - |
| 17.07.2025 | 107,75 | 110,23 | 107,33 | 109,55 | 1,18% | - |
| 16.07.2025 | 108,50 | 109,73 | 105,08 | 108,28 | -0,39% | 8,00 |
| 15.07.2025 | 112,33 | 114,38 | 108,65 | 108,70 | -3,46% | - |
| 14.07.2025 | 113,80 | 114,88 | 109,43 | 112,60 | -1,31% | - |
| 11.07.2025 | 115,65 | 115,68 | 112,83 | 114,10 | -1,32% | - |
| 10.07.2025 | 113,90 | 117,53 | 113,00 | 115,63 | 1,72% | - |
| 09.07.2025 | 109,08 | 113,83 | 108,45 | 113,68 | 4,62% | 100,00 |
| 08.07.2025 | 106,65 | 110,00 | 106,05 | 108,65 | 1,90% | 15,00 |
| 07.07.2025 | 107,15 | 108,65 | 105,63 | 106,63 | -0,49% | 1,00 |
| 04.07.2025 | 107,95 | 107,95 | 107,05 | 107,15 | -0,65% | - |
| 03.07.2025 | 107,40 | 109,78 | 106,90 | 107,85 | -0,39% | 46,00 |
| 02.07.2025 | 108,33 | 109,83 | 106,80 | 108,28 | 0,56% | - |
| 01.07.2025 | 99,00 | 109,48 | 98,01 | 107,68 | 8,70% | - |
| 30.06.2025 | 99,64 | 102,50 | 98,63 | 99,06 | -0,98% | - |
| 27.06.2025 | 99,02 | 101,80 | 97,78 | 100,05 | 1,00% | - |
| 26.06.2025 | 99,24 | 100,04 | 98,16 | 99,05 | -0,45% | - |
| 25.06.2025 | 102,38 | 103,30 | 99,30 | 99,50 | -2,81% | - |
| 24.06.2025 | 103,35 | 104,80 | 101,33 | 102,38 | -0,63% | - |
| 23.06.2025 | 99,50 | 103,10 | 98,68 | 103,03 | 3,34% | - |
| 20.06.2025 | 92,07 | 99,99 | 92,07 | 99,70 | 8,29% | - |
| 19.06.2025 | 93,06 | 93,33 | 91,97 | 92,07 | -0,97% | 6,00 |
| 18.06.2025 | 93,93 | 95,97 | 92,56 | 92,97 | -1,12% | 20,00 |
| 17.06.2025 | 96,36 | 97,71 | 93,52 | 94,02 | -2,66% | - |
| 16.06.2025 | 96,42 | 97,42 | 94,68 | 96,59 | 0,38% | - |
| 13.06.2025 | 99,31 | 99,80 | 95,72 | 96,22 | -3,11% | - |
| 12.06.2025 | 99,00 | 100,60 | 96,83 | 99,31 | -0,21% | - |
| 11.06.2025 | 102,70 | 104,93 | 99,13 | 99,52 | -3,10% | - |
| 10.06.2025 | 98,92 | 103,35 | 98,45 | 102,70 | 3,73% | - |
| 09.06.2025 | 97,63 | 99,48 | 97,57 | 99,01 | 1,02% | - |
| 06.06.2025 | 99,04 | 100,75 | 97,74 | 98,01 | -1,06% | - |
| 05.06.2025 | 98,09 | 99,85 | 96,59 | 99,06 | 0,25% | - |
| 04.06.2025 | 96,92 | 99,50 | 96,35 | 98,81 | 1,98% | - |
| 03.06.2025 | 92,33 | 97,22 | 91,82 | 96,89 | 5,10% | 1,00 |
| 02.06.2025 | 94,99 | 94,99 | 89,71 | 92,19 | -2,73% | - |