131,075€
1,69%
Echtzeit-Aktienkurs Budimex S.A.
Bid:
Ask:
Aktienkurse zur Budimex S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 126,73 | 131,25 | 126,00 | 130,98 | 1,61% | - |
| 25.06.2025 | 124,90 | 128,90 | 124,90 | 128,90 | 5,83% | 7,00 |
| 24.06.2025 | 121,80 | 121,80 | 121,80 | 121,80 | -2,68% | - |
| 23.06.2025 | 124,60 | 125,15 | 124,60 | 125,15 | -2,98% | 100,00 |
| 20.06.2025 | 129,00 | 129,00 | 129,00 | 129,00 | -0,81% | 10,00 |
| 19.06.2025 | 126,70 | 130,05 | 126,70 | 130,05 | 3,17% | 2,00 |
| 18.06.2025 | 126,05 | 126,05 | 126,05 | 126,05 | -3,04% | - |
| 17.06.2025 | 131,00 | 131,00 | 130,00 | 130,00 | -1,52% | 55,00 |
| 16.06.2025 | 131,00 | 132,00 | 131,00 | 132,00 | -4,38% | 11,00 |
| 13.06.2025 | 136,05 | 138,05 | 133,80 | 138,05 | 1,43% | 475,00 |
| 12.06.2025 | 136,50 | 137,45 | 135,00 | 136,10 | 0,96% | 440,00 |
| 11.06.2025 | 134,80 | 134,80 | 134,80 | 134,80 | -2,21% | - |
| 10.06.2025 | 132,70 | 140,30 | 132,65 | 137,85 | 5,03% | 299,00 |
| 09.06.2025 | 126,25 | 131,25 | 126,25 | 131,25 | 3,18% | 3,00 |
| 06.06.2025 | 128,40 | 128,40 | 127,20 | 127,20 | -3,01% | 66,00 |
| 05.06.2025 | 131,15 | 131,15 | 131,15 | 131,15 | -0,61% | - |
| 04.06.2025 | 127,95 | 131,95 | 127,95 | 131,95 | -2,30% | 10,00 |
| 03.06.2025 | 136,85 | 138,00 | 135,05 | 135,05 | -1,50% | 17,00 |
| 02.06.2025 | 146,00 | 146,00 | 137,10 | 137,10 | -5,77% | 296,00 |
| 30.05.2025 | 145,50 | 145,50 | 145,50 | 145,50 | -4,62% | - |
| 29.05.2025 | 152,55 | 152,55 | 152,55 | 152,55 | -3,11% | - |
| 28.05.2025 | 154,05 | 158,50 | 154,05 | 157,45 | -0,35% | 256,00 |
| 27.05.2025 | 156,00 | 158,00 | 154,50 | 158,00 | 0,41% | 50,00 |
| 26.05.2025 | 148,95 | 157,35 | 148,95 | 157,35 | 3,86% | 120,00 |
| 23.05.2025 | 151,50 | 151,50 | 151,50 | 151,50 | 0,33% | - |
| 22.05.2025 | 151,00 | 151,00 | 151,00 | 151,00 | -1,08% | - |
| 21.05.2025 | 147,65 | 152,65 | 147,65 | 152,65 | 5,42% | 65,00 |
| 20.05.2025 | 144,80 | 144,80 | 144,80 | 144,80 | -1,86% | - |
| 19.05.2025 | 147,55 | 147,55 | 147,55 | 147,55 | 2,22% | 30,00 |
| 16.05.2025 | 144,35 | 144,35 | 144,35 | 144,35 | -0,48% | - |
| 15.05.2025 | 145,55 | 146,05 | 145,05 | 145,05 | -1,09% | 20,00 |
| 14.05.2025 | 146,65 | 146,65 | 146,65 | 146,65 | -2,49% | - |
| 13.05.2025 | 148,00 | 150,40 | 145,85 | 150,40 | -2,91% | 371,00 |
| 12.05.2025 | 152,40 | 154,90 | 152,40 | 154,90 | 3,13% | 63,00 |
| 09.05.2025 | 143,30 | 150,20 | 143,30 | 150,20 | 2,28% | 12,00 |
| 08.05.2025 | 146,85 | 146,85 | 146,85 | 146,85 | -1,14% | - |
| 07.05.2025 | 147,65 | 148,75 | 147,65 | 148,55 | -0,60% | 88,00 |
| 06.05.2025 | 149,45 | 149,45 | 149,45 | 149,45 | -1,68% | - |
| 05.05.2025 | 153,30 | 155,50 | 150,95 | 152,00 | 1,71% | 210,00 |
| 02.05.2025 | 145,40 | 149,45 | 145,40 | 149,45 | -0,96% | 16,00 |
| 30.04.2025 | 147,90 | 150,90 | 147,90 | 150,90 | -1,37% | 80,00 |
| 29.04.2025 | 149,55 | 153,00 | 149,55 | 153,00 | 3,94% | 100,00 |
| 28.04.2025 | 145,00 | 147,40 | 145,00 | 147,20 | -0,74% | 200,00 |
| 25.04.2025 | 144,65 | 148,30 | 144,65 | 148,30 | 2,91% | 40,00 |
| 24.04.2025 | 144,10 | 144,10 | 144,10 | 144,10 | -0,93% | - |
| 23.04.2025 | 145,45 | 145,45 | 145,45 | 145,45 | -2,15% | - |
| 22.04.2025 | 142,35 | 148,65 | 142,35 | 148,65 | 0,07% | 40,00 |
| 17.04.2025 | 145,40 | 148,55 | 145,40 | 148,55 | 0,92% | 10,00 |
| 16.04.2025 | 147,20 | 147,20 | 147,20 | 147,20 | -0,54% | - |
| 15.04.2025 | 146,50 | 151,25 | 146,50 | 148,00 | -1,07% | 1.273,00 |
| 14.04.2025 | 134,30 | 149,60 | 134,30 | 149,60 | 14,37% | 15,00 |
| 11.04.2025 | 130,80 | 130,80 | 130,80 | 130,80 | -4,18% | - |
| 10.04.2025 | 135,50 | 136,50 | 132,40 | 136,50 | 8,46% | 325,00 |
| 09.04.2025 | 126,10 | 126,10 | 125,85 | 125,85 | -2,21% | 75,00 |
| 08.04.2025 | 120,95 | 128,70 | 120,95 | 128,70 | 3,29% | 7,00 |
| 07.04.2025 | 122,00 | 124,60 | 119,65 | 124,60 | -3,56% | 20,00 |
| 04.04.2025 | 124,70 | 129,60 | 124,70 | 129,20 | 4,28% | 97,00 |
| 03.04.2025 | 130,60 | 130,60 | 123,90 | 123,90 | -7,81% | 236,00 |
| 02.04.2025 | 131,60 | 135,40 | 131,60 | 134,40 | 0,52% | 12,00 |
| 01.04.2025 | 133,70 | 133,70 | 133,70 | 133,70 | -0,30% | - |
| 31.03.2025 | 138,80 | 138,80 | 134,00 | 134,10 | -4,35% | 290,00 |
| 28.03.2025 | 141,70 | 145,80 | 140,20 | 140,20 | -3,11% | 49,00 |
| 27.03.2025 | 144,70 | 144,70 | 144,70 | 144,70 | -4,11% | - |
| 26.03.2025 | 149,30 | 150,90 | 149,30 | 150,90 | -1,82% | 385,00 |
| 25.03.2025 | 145,80 | 153,70 | 145,80 | 153,70 | 2,88% | 30,00 |
| 24.03.2025 | 147,60 | 149,40 | 147,60 | 149,40 | 3,75% | 30,00 |
| 21.03.2025 | 145,10 | 145,10 | 144,00 | 144,00 | -0,89% | 33,00 |
| 20.03.2025 | 146,60 | 148,60 | 145,30 | 145,30 | -1,62% | 73,00 |
| 19.03.2025 | 148,50 | 149,20 | 146,10 | 147,70 | -0,94% | 92,00 |
| 18.03.2025 | 152,20 | 152,60 | 146,90 | 149,10 | -1,97% | 586,00 |
| 17.03.2025 | 156,00 | 156,40 | 152,10 | 152,10 | -2,31% | 600,00 |
| 14.03.2025 | 150,20 | 156,30 | 150,20 | 155,70 | 0,91% | 654,00 |
| 13.03.2025 | 153,20 | 154,30 | 150,60 | 154,30 | 0,33% | 114,00 |
| 12.03.2025 | 138,90 | 153,80 | 138,90 | 153,80 | 6,29% | 1.480,00 |
| 11.03.2025 | 139,00 | 144,70 | 139,00 | 144,70 | 5,01% | 540,00 |
| 10.03.2025 | 137,60 | 141,10 | 137,50 | 137,80 | -1,78% | 274,00 |
| 07.03.2025 | 144,90 | 144,90 | 140,30 | 140,30 | -3,11% | 99,00 |
| 06.03.2025 | 130,00 | 144,80 | 130,00 | 144,80 | 7,58% | 471,00 |
| 05.03.2025 | 121,70 | 134,60 | 121,70 | 134,60 | 7,17% | 255,00 |
| 04.03.2025 | 125,40 | 125,60 | 125,40 | 125,60 | 0,00% | 100,00 |
| 03.03.2025 | 129,00 | 129,00 | 125,00 | 125,60 | -2,48% | 297,00 |
| 28.02.2025 | 128,10 | 131,70 | 128,10 | 128,80 | -2,13% | 582,00 |
| 27.02.2025 | 133,00 | 133,80 | 128,70 | 131,60 | -0,90% | 208,00 |
| 26.02.2025 | 126,40 | 132,80 | 126,00 | 132,80 | 1,07% | 241,00 |
| 25.02.2025 | 128,20 | 132,40 | 128,10 | 131,40 | 1,08% | 661,00 |
| 24.02.2025 | 136,90 | 136,90 | 129,00 | 130,00 | -4,76% | 396,00 |
| 21.02.2025 | 132,70 | 136,50 | 132,70 | 136,50 | 0,37% | 2.070,00 |
| 20.02.2025 | 133,00 | 136,50 | 132,00 | 136,00 | 0,52% | 2.118,00 |
| 19.02.2025 | 135,60 | 135,60 | 135,30 | 135,30 | -2,31% | 87,00 |
| 18.02.2025 | 132,00 | 139,00 | 132,00 | 138,50 | 2,82% | 35,00 |
| 17.02.2025 | 133,50 | 136,80 | 133,50 | 134,70 | 0,52% | 138,00 |
| 14.02.2025 | 136,00 | 139,00 | 132,90 | 134,00 | -2,26% | 492,00 |
| 13.02.2025 | 125,30 | 137,10 | 125,30 | 137,10 | 7,45% | 335,00 |
| 12.02.2025 | 125,30 | 127,60 | 125,30 | 127,60 | -0,93% | 9,00 |
| 11.02.2025 | 124,80 | 128,80 | 124,80 | 128,80 | 3,87% | 19,00 |
| 10.02.2025 | 124,00 | 124,00 | 124,00 | 124,00 | -0,40% | - |
| 07.02.2025 | 119,60 | 124,50 | 119,60 | 124,50 | 4,36% | 116,00 |
| 06.02.2025 | 110,10 | 119,30 | 110,10 | 119,30 | 2,93% | 15,00 |
| 05.02.2025 | 115,80 | 115,90 | 115,80 | 115,90 | 5,46% | 94,00 |
| 04.02.2025 | 109,90 | 109,90 | 109,90 | 109,90 | -0,45% | - |