165,400€
2,38%
Echtzeit-Aktienkurs BUDIMEX A ZY 5
Bid:
Ask:
Aktienkurse zur BUDIMEX A ZY 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 162,52 | 166,55 | 162,05 | 165,45 | 2,10% | 1.320,00 |
| 23.10.2026 | 161,65 | 162,43 | 159,00 | 162,05 | 0,84% | - |
| 22.10.2026 | 163,55 | 165,33 | 160,40 | 160,70 | -2,53% | - |
| 21.10.2026 | 163,60 | 165,83 | 162,73 | 164,88 | 0,81% | - |
| 20.10.2026 | 162,30 | 163,80 | 159,50 | 163,55 | 0,14% | - |
| 19.10.2026 | 159,95 | 164,40 | 158,95 | 163,33 | 2,64% | - |
| 16.10.2026 | 157,20 | 161,13 | 155,35 | 159,13 | 2,04% | 690,00 |
| 15.10.2026 | 157,70 | 158,27 | 154,52 | 155,95 | -1,48% | 190,00 |
| 14.10.2026 | 159,55 | 160,38 | 158,15 | 158,30 | -0,46% | 540,00 |
| 13.10.2026 | 156,65 | 159,45 | 156,02 | 159,02 | 2,10% | 600,00 |
| 12.10.2026 | 158,00 | 159,48 | 155,33 | 155,75 | -1,21% | - |
| 09.10.2026 | 157,95 | 159,40 | 156,35 | 157,65 | 0,96% | 850,00 |
| 08.10.2026 | 157,15 | 158,33 | 154,10 | 156,15 | -0,86% | - |
| 07.10.2026 | 159,65 | 161,45 | 156,80 | 157,50 | -1,53% | 778,00 |
| 06.10.2026 | 154,70 | 161,75 | 152,70 | 159,95 | 4,34% | - |
| 05.10.2026 | 153,05 | 155,98 | 151,98 | 153,30 | -0,10% | 1.080,00 |
| 02.10.2026 | 150,40 | 154,70 | 150,40 | 153,45 | 1,72% | - |
| 01.10.2026 | 153,90 | 153,93 | 149,30 | 150,85 | -1,18% | - |
| 30.09.2026 | 153,40 | 156,48 | 152,60 | 152,65 | -0,16% | 153,00 |
| 29.09.2026 | 158,20 | 158,70 | 151,93 | 152,90 | -3,90% | - |
| 28.09.2026 | 159,05 | 160,80 | 157,70 | 159,10 | -0,22% | 921,00 |
| 25.09.2026 | 162,20 | 162,55 | 158,10 | 159,45 | -1,12% | - |
| 24.09.2026 | 160,95 | 162,93 | 158,70 | 161,25 | 0,40% | 1.002,00 |
| 23.09.2026 | 165,35 | 165,63 | 160,10 | 160,60 | -2,61% | - |
| 22.09.2026 | 164,40 | 167,10 | 163,05 | 164,90 | 0,12% | - |
| 21.09.2026 | 161,73 | 164,70 | 160,55 | 164,70 | 2,68% | - |
| 18.09.2026 | 163,35 | 168,13 | 160,20 | 160,40 | -2,08% | - |
| 17.09.2026 | 161,60 | 164,95 | 161,13 | 163,80 | 2,06% | - |
| 16.09.2026 | 162,45 | 162,50 | 160,30 | 160,50 | -1,20% | - |
| 15.09.2026 | 163,85 | 163,85 | 160,60 | 162,45 | -1,61% | - |
| 14.09.2026 | 167,65 | 168,05 | 162,88 | 165,10 | -2,37% | 4.500,00 |
| 11.09.2026 | 165,75 | 169,35 | 165,00 | 169,10 | 2,21% | - |
| 10.09.2026 | 166,35 | 167,18 | 164,48 | 165,45 | -0,66% | - |
| 09.09.2026 | 168,70 | 169,30 | 163,95 | 166,55 | -1,30% | - |
| 08.09.2026 | 165,50 | 169,80 | 163,55 | 168,75 | 1,96% | 106,00 |
| 07.09.2026 | 163,85 | 167,95 | 163,60 | 165,50 | 0,52% | 550,00 |
| 04.09.2026 | 160,10 | 164,90 | 159,48 | 164,65 | 3,49% | 264,00 |
| 03.09.2026 | 159,60 | 160,98 | 158,08 | 159,10 | -0,47% | - |
| 02.09.2026 | 159,05 | 162,45 | 157,80 | 159,85 | 0,31% | 1.720,00 |
| 01.09.2026 | 162,65 | 163,20 | 157,83 | 159,35 | -2,36% | 1.395,00 |
| 31.08.2026 | 161,25 | 164,15 | 161,25 | 163,20 | 0,65% | - |
| 28.08.2026 | 164,65 | 165,58 | 161,55 | 162,15 | -1,13% | - |
| 27.08.2026 | 167,20 | 167,43 | 163,90 | 164,00 | -1,62% | - |
| 26.08.2026 | 163,90 | 169,83 | 163,65 | 166,70 | 1,21% | 550,00 |
| 25.08.2026 | 161,83 | 164,98 | 161,52 | 164,70 | 1,62% | 375,00 |
| 24.08.2026 | 163,70 | 164,50 | 160,95 | 162,08 | -1,02% | - |
| 21.08.2026 | 163,20 | 167,33 | 163,20 | 163,75 | 0,80% | - |
| 20.08.2026 | 165,00 | 166,15 | 162,25 | 162,45 | -1,28% | - |
| 19.08.2026 | 166,18 | 167,15 | 161,85 | 164,55 | -0,41% | 315,00 |
| 18.08.2026 | 166,68 | 167,33 | 165,02 | 165,23 | -0,62% | - |
| 17.08.2026 | 170,35 | 170,63 | 166,15 | 166,25 | -2,26% | - |
| 14.08.2026 | 169,40 | 170,20 | 167,85 | 170,10 | 0,43% | - |
| 13.08.2026 | 175,05 | 175,98 | 168,63 | 169,38 | -3,08% | - |
| 12.08.2026 | 174,30 | 176,80 | 174,20 | 174,75 | 0,45% | - |
| 11.08.2026 | 174,65 | 179,00 | 173,80 | 173,98 | -1,22% | - |
| 10.08.2026 | 170,70 | 177,35 | 168,15 | 176,13 | 3,69% | - |
| 07.08.2026 | 170,35 | 171,33 | 167,23 | 169,85 | -0,59% | - |
| 06.08.2026 | 170,30 | 173,68 | 170,15 | 170,85 | -0,78% | - |
| 05.08.2026 | 174,18 | 174,20 | 166,10 | 172,20 | -0,49% | - |
| 04.08.2026 | 170,18 | 173,40 | 168,98 | 173,05 | 1,70% | - |
| 03.08.2026 | 167,70 | 170,88 | 166,65 | 170,15 | 1,49% | 99,00 |
| 31.07.2026 | 167,25 | 168,05 | 164,68 | 167,65 | 0,40% | 963,00 |
| 30.07.2026 | 167,00 | 169,63 | 164,58 | 166,98 | 0,41% | - |
| 29.07.2026 | 173,50 | 174,93 | 165,80 | 166,30 | -4,18% | 713,00 |
| 28.07.2026 | 169,65 | 175,33 | 169,65 | 173,55 | 1,82% | 416,00 |
| 27.07.2026 | 172,65 | 173,10 | 169,90 | 170,45 | 0,18% | - |
| 24.07.2026 | 169,90 | 170,80 | 168,50 | 170,15 | 0,24% | - |
| 23.07.2026 | 173,58 | 174,25 | 167,50 | 169,75 | -1,91% | 96,00 |
| 22.07.2026 | 178,20 | 178,20 | 172,08 | 173,05 | -0,85% | - |
| 21.07.2026 | 170,10 | 176,27 | 170,10 | 174,52 | 2,54% | 1.368,00 |
| 20.07.2026 | 168,65 | 175,13 | 167,77 | 170,20 | 0,92% | - |
| 17.07.2026 | 170,65 | 171,70 | 166,27 | 168,65 | -2,12% | 66,00 |
| 16.07.2026 | 167,25 | 175,93 | 166,05 | 172,30 | 3,19% | - |
| 15.07.2026 | 169,15 | 169,23 | 165,83 | 166,98 | -0,25% | - |
| 14.07.2026 | 166,60 | 168,65 | 163,40 | 167,40 | 0,51% | 33,00 |
| 13.07.2026 | 167,70 | 169,38 | 165,55 | 166,55 | -1,25% | 191,00 |
| 10.07.2026 | 164,10 | 169,93 | 164,10 | 168,65 | 2,68% | - |
| 09.07.2026 | 164,25 | 169,40 | 163,80 | 164,25 | 0,18% | - |
| 08.07.2026 | 169,05 | 169,30 | 160,10 | 163,95 | -3,05% | 117,00 |
| 07.07.2026 | 169,00 | 170,73 | 167,18 | 169,10 | -0,09% | - |
| 06.07.2026 | 172,65 | 172,93 | 165,77 | 169,25 | -1,97% | - |
| 03.07.2026 | 173,27 | 174,45 | 172,20 | 172,65 | -0,12% | - |
| 02.07.2026 | 170,60 | 174,35 | 169,90 | 172,85 | 1,17% | - |
| 01.07.2026 | 172,15 | 173,08 | 169,20 | 170,85 | -0,78% | - |
| 30.06.2026 | 164,65 | 172,58 | 160,08 | 172,20 | 4,76% | - |
| 29.06.2026 | 168,65 | 170,20 | 164,13 | 164,38 | -2,36% | - |
| 26.06.2026 | 167,63 | 169,40 | 164,85 | 168,35 | -0,03% | - |
| 25.06.2026 | 167,93 | 169,90 | 165,35 | 168,40 | 0,45% | 390,00 |
| 24.06.2026 | 166,15 | 169,33 | 165,27 | 167,65 | 0,60% | 60,00 |
| 23.06.2026 | 165,27 | 167,75 | 163,77 | 166,65 | 0,27% | 273,00 |
| 22.06.2026 | 167,38 | 168,80 | 164,00 | 166,20 | -0,63% | 399,00 |
| 19.06.2026 | 167,75 | 169,15 | 165,55 | 167,25 | -0,54% | 204,00 |
| 18.06.2026 | 172,15 | 173,38 | 167,45 | 168,15 | -2,05% | 250,00 |
| 17.06.2026 | 169,05 | 174,13 | 168,80 | 171,68 | 1,93% | - |
| 16.06.2026 | 161,25 | 172,20 | 161,20 | 168,43 | 4,47% | 600,00 |
| 15.06.2026 | 160,65 | 165,27 | 158,60 | 161,23 | 0,89% | 405,00 |
| 12.06.2026 | 154,38 | 160,10 | 153,05 | 159,80 | 3,43% | - |
| 11.06.2026 | 152,65 | 155,35 | 151,33 | 154,50 | 1,36% | - |
| 10.06.2026 | 158,00 | 158,25 | 152,43 | 152,43 | -3,64% | 425,00 |
| 09.06.2026 | 157,88 | 160,60 | 155,65 | 158,18 | -0,36% | 280,00 |