152,775€
-3,15%
Echtzeit-Aktienkurs Budimex S.A.
Bid:
Ask:
Aktienkurse zur Budimex S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 155,20 | 155,25 | 152,68 | 153,02 | -1,42% | - |
| 15.12.2025 | 150,70 | 156,70 | 149,52 | 155,23 | 3,04% | 315,00 |
| 12.12.2025 | 149,10 | 152,02 | 148,70 | 150,65 | 1,06% | 75,00 |
| 11.12.2025 | 148,83 | 151,15 | 147,23 | 149,08 | 0,07% | 4,00 |
| 10.12.2025 | 148,98 | 150,98 | 147,58 | 148,98 | 0,07% | 20,00 |
| 09.12.2025 | 142,90 | 148,95 | 142,70 | 148,88 | 2,67% | 243,00 |
| 08.12.2025 | 144,10 | 145,00 | 142,55 | 145,00 | 2,00% | 40,00 |
| 05.12.2025 | 144,52 | 145,63 | 142,15 | 142,15 | -1,63% | 146,00 |
| 04.12.2025 | 142,38 | 144,77 | 142,05 | 144,50 | 1,53% | 872,00 |
| 03.12.2025 | 149,38 | 149,45 | 141,95 | 142,33 | -3,80% | 152,00 |
| 02.12.2025 | 148,75 | 149,75 | 147,08 | 147,95 | -1,30% | 502,00 |
| 01.12.2025 | 149,23 | 152,38 | 146,52 | 149,90 | -1,80% | 611,00 |
| 28.11.2025 | 146,60 | 152,73 | 145,30 | 152,65 | 4,11% | 2.746,00 |
| 27.11.2025 | 148,35 | 148,50 | 146,20 | 146,63 | -2,35% | - |
| 26.11.2025 | 148,65 | 150,15 | 146,48 | 150,15 | -1,48% | 100,00 |
| 25.11.2025 | 142,60 | 152,40 | 140,10 | 152,40 | 9,44% | 394,00 |
| 24.11.2025 | 135,70 | 143,65 | 135,65 | 139,25 | 1,72% | 211,00 |
| 21.11.2025 | 138,65 | 138,65 | 133,60 | 136,90 | -0,07% | 133,00 |
| 20.11.2025 | 137,60 | 139,93 | 136,90 | 137,00 | -0,33% | - |
| 19.11.2025 | 132,43 | 138,70 | 130,90 | 137,45 | 3,70% | - |
| 18.11.2025 | 134,60 | 135,58 | 132,23 | 132,55 | -1,58% | 540,00 |
| 17.11.2025 | 138,20 | 138,68 | 134,68 | 134,68 | 0,17% | - |
| 14.11.2025 | 136,33 | 138,33 | 134,45 | 134,45 | -3,79% | 195,00 |
| 13.11.2025 | 139,65 | 140,20 | 135,98 | 139,75 | 2,80% | 37,00 |
| 12.11.2025 | 138,95 | 142,18 | 135,95 | 135,95 | 0,18% | 1.233,00 |
| 11.11.2025 | 138,98 | 139,10 | 135,70 | 135,70 | -2,37% | - |
| 10.11.2025 | 131,93 | 141,65 | 131,88 | 139,00 | 4,47% | 100,00 |
| 07.11.2025 | 137,73 | 139,35 | 133,05 | 133,05 | -3,38% | 210,00 |
| 06.11.2025 | 137,95 | 140,55 | 136,83 | 137,70 | 1,96% | 1,00 |
| 05.11.2025 | 138,20 | 138,88 | 135,05 | 135,05 | -0,70% | 800,00 |
| 04.11.2025 | 138,60 | 139,83 | 136,00 | 136,00 | -2,84% | - |
| 03.11.2025 | 138,08 | 140,33 | 137,93 | 139,98 | 3,57% | - |
| 31.10.2025 | 137,90 | 139,43 | 135,15 | 135,15 | -1,42% | - |
| 30.10.2025 | 139,27 | 139,40 | 137,10 | 137,10 | -0,85% | 1.508,00 |
| 29.10.2025 | 138,08 | 139,60 | 137,50 | 138,27 | 1,67% | 536,00 |
| 28.10.2025 | 129,40 | 139,50 | 127,30 | 136,00 | 7,13% | 80,00 |
| 27.10.2025 | 126,83 | 130,13 | 126,70 | 126,95 | 0,10% | 204,00 |
| 24.10.2025 | 125,68 | 127,33 | 125,50 | 126,83 | 0,87% | - |
| 23.10.2025 | 127,48 | 129,15 | 125,68 | 125,73 | -1,74% | 500,00 |
| 22.10.2025 | 127,63 | 129,85 | 127,38 | 127,95 | 0,43% | 1.500,00 |
| 21.10.2025 | 128,13 | 130,73 | 127,40 | 127,40 | -0,27% | 55,00 |
| 20.10.2025 | 127,50 | 130,00 | 127,25 | 127,75 | 0,16% | 101,00 |
| 17.10.2025 | 123,73 | 128,43 | 122,00 | 127,55 | 2,53% | - |
| 16.10.2025 | 126,30 | 128,33 | 123,38 | 124,40 | -4,09% | 240,00 |
| 15.10.2025 | 124,03 | 129,70 | 123,95 | 129,70 | 4,68% | 175,00 |
| 14.10.2025 | 121,40 | 124,30 | 119,73 | 123,90 | 5,09% | - |
| 13.10.2025 | 121,75 | 123,15 | 117,90 | 117,90 | -1,79% | - |
| 10.10.2025 | 120,43 | 121,85 | 120,03 | 120,05 | 0,71% | - |
| 09.10.2025 | 120,45 | 121,53 | 119,20 | 119,20 | 0,55% | - |
| 08.10.2025 | 122,25 | 122,50 | 118,55 | 118,55 | -2,02% | 85,00 |
| 07.10.2025 | 121,28 | 122,63 | 119,95 | 121,00 | 0,75% | 618,00 |
| 06.10.2025 | 121,50 | 124,75 | 120,10 | 120,10 | 1,48% | 40,00 |
| 03.10.2025 | 120,70 | 122,03 | 118,35 | 118,35 | -1,00% | - |
| 02.10.2025 | 122,05 | 122,28 | 119,55 | 119,55 | -2,13% | - |
| 01.10.2025 | 119,70 | 122,38 | 119,05 | 122,15 | 4,05% | 400,00 |
| 30.09.2025 | 118,73 | 120,03 | 117,30 | 117,40 | -1,16% | 224,00 |
| 29.09.2025 | 119,15 | 120,95 | 118,20 | 118,78 | -1,23% | 475,00 |
| 26.09.2025 | 120,73 | 120,98 | 117,90 | 120,25 | -0,39% | 180,00 |
| 25.09.2025 | 122,58 | 122,68 | 119,73 | 120,73 | -1,49% | 20,00 |
| 24.09.2025 | 122,83 | 123,23 | 121,18 | 122,55 | -0,22% | - |
| 23.09.2025 | 122,78 | 124,58 | 122,70 | 122,83 | 0,00% | 3.000,00 |
| 22.09.2025 | 122,75 | 124,60 | 121,70 | 122,83 | 0,06% | 60,00 |
| 19.09.2025 | 122,73 | 125,75 | 121,88 | 122,75 | -0,02% | - |
| 18.09.2025 | 121,60 | 123,78 | 120,78 | 122,78 | 0,78% | 3,00 |
| 17.09.2025 | 123,73 | 123,75 | 121,28 | 121,83 | -1,54% | 50,00 |
| 16.09.2025 | 124,45 | 126,20 | 122,85 | 123,73 | -0,56% | 10,00 |
| 15.09.2025 | 123,05 | 125,25 | 123,03 | 124,43 | 1,10% | 190,00 |
| 12.09.2025 | 124,10 | 124,95 | 122,88 | 123,08 | -0,73% | 239,00 |
| 11.09.2025 | 122,38 | 124,65 | 122,28 | 123,98 | 1,27% | 42,00 |
| 10.09.2025 | 124,33 | 124,38 | 121,38 | 122,43 | -1,21% | 5,00 |
| 09.09.2025 | 126,58 | 126,63 | 123,55 | 123,93 | -2,11% | - |
| 08.09.2025 | 123,90 | 126,88 | 123,78 | 126,60 | 2,14% | 218,00 |
| 05.09.2025 | 122,43 | 125,88 | 122,40 | 123,95 | 1,29% | 240,00 |
| 04.09.2025 | 122,15 | 123,23 | 120,78 | 122,38 | 0,18% | - |
| 03.09.2025 | 121,88 | 123,25 | 120,63 | 122,15 | 0,16% | 90,00 |
| 02.09.2025 | 125,28 | 125,30 | 120,35 | 121,95 | -2,65% | 360,00 |
| 01.09.2025 | 125,78 | 127,25 | 124,58 | 125,28 | -0,42% | 400,00 |
| 29.08.2025 | 126,45 | 127,15 | 125,13 | 125,80 | -0,55% | 6,00 |
| 28.08.2025 | 127,85 | 127,85 | 126,28 | 126,50 | -1,06% | 305,00 |
| 27.08.2025 | 133,13 | 133,15 | 125,98 | 127,85 | -4,02% | 18,00 |
| 26.08.2025 | 132,02 | 133,80 | 129,27 | 133,20 | 0,95% | 10,00 |
| 25.08.2025 | 136,45 | 136,60 | 131,25 | 131,95 | -3,30% | - |
| 22.08.2025 | 138,58 | 138,58 | 133,85 | 136,45 | 1,06% | 310,00 |
| 21.08.2025 | 137,15 | 138,33 | 134,88 | 135,02 | -1,66% | - |
| 20.08.2025 | 136,58 | 138,00 | 135,25 | 137,30 | 0,40% | 10,00 |
| 19.08.2025 | 133,60 | 137,65 | 133,55 | 136,75 | 2,42% | 538,00 |
| 18.08.2025 | 130,93 | 134,50 | 130,88 | 133,52 | 2,02% | 287,00 |
| 15.08.2025 | 130,85 | 131,00 | 130,73 | 130,88 | 0,11% | - |
| 14.08.2025 | 132,90 | 132,98 | 130,20 | 130,73 | -1,73% | 82,00 |
| 13.08.2025 | 134,58 | 136,13 | 130,80 | 133,02 | -1,21% | 66,00 |
| 12.08.2025 | 132,88 | 136,08 | 132,23 | 134,65 | 1,39% | - |
| 11.08.2025 | 136,30 | 136,65 | 132,27 | 132,80 | -2,55% | 203,00 |
| 08.08.2025 | 132,75 | 138,02 | 131,93 | 136,27 | 2,66% | 106,00 |
| 07.08.2025 | 125,68 | 133,75 | 125,28 | 132,75 | 5,61% | 384,00 |
| 06.08.2025 | 124,40 | 126,50 | 123,90 | 125,70 | 1,13% | - |
| 05.08.2025 | 126,53 | 127,95 | 123,68 | 124,30 | -1,72% | 40,00 |
| 04.08.2025 | 125,88 | 127,60 | 124,33 | 126,48 | 0,50% | 503,00 |
| 01.08.2025 | 131,15 | 131,25 | 125,30 | 125,85 | -4,00% | - |
| 31.07.2025 | 131,77 | 133,40 | 130,85 | 131,10 | -0,44% | - |
| 30.07.2025 | 132,75 | 133,18 | 128,58 | 131,68 | -0,81% | 386,00 |