132,400€
7,16%
Echtzeit-Aktienkurs Budimex S.A.
Bid:
Ask:
Aktienkurse zur Budimex S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 125,40 | 133,02 | 125,40 | 132,40 | 5,60% | - |
| 25.06.2025 | 126,88 | 128,23 | 125,30 | 125,38 | -1,10% | - |
| 24.06.2025 | 123,83 | 127,10 | 123,83 | 126,78 | 2,47% | 37,00 |
| 23.06.2025 | 127,23 | 127,33 | 122,65 | 123,73 | -2,81% | 205,00 |
| 20.06.2025 | 128,77 | 130,18 | 126,03 | 127,30 | -1,13% | 5,00 |
| 19.06.2025 | 128,73 | 128,98 | 128,50 | 128,75 | 0,02% | 10,00 |
| 18.06.2025 | 127,98 | 130,40 | 127,78 | 128,73 | 0,57% | - |
| 17.06.2025 | 130,38 | 130,52 | 125,63 | 128,00 | -1,86% | 5,00 |
| 16.06.2025 | 132,38 | 134,48 | 129,93 | 130,43 | -4,19% | 225,00 |
| 13.06.2025 | 133,77 | 136,15 | 132,23 | 136,13 | 1,51% | 347,00 |
| 12.06.2025 | 138,58 | 138,60 | 132,35 | 134,10 | -3,26% | 495,00 |
| 11.06.2025 | 136,80 | 139,10 | 134,68 | 138,63 | 1,41% | 57,00 |
| 10.06.2025 | 134,63 | 139,35 | 134,58 | 136,70 | 1,54% | 120,00 |
| 09.06.2025 | 128,15 | 134,75 | 128,15 | 134,63 | 5,09% | 40,00 |
| 06.06.2025 | 130,40 | 130,75 | 126,98 | 128,10 | -1,80% | 18,00 |
| 05.06.2025 | 133,13 | 134,93 | 129,98 | 130,45 | -2,05% | 76,00 |
| 04.06.2025 | 135,13 | 137,13 | 130,13 | 133,18 | -1,97% | 35,00 |
| 03.06.2025 | 138,75 | 141,05 | 135,05 | 135,85 | -2,04% | 26,00 |
| 02.06.2025 | 147,20 | 147,45 | 137,50 | 138,68 | -6,32% | 19,00 |
| 30.05.2025 | 147,43 | 151,50 | 145,08 | 148,02 | 0,39% | 255,00 |
| 29.05.2025 | 154,52 | 155,65 | 147,40 | 147,45 | -4,58% | - |
| 28.05.2025 | 155,65 | 159,33 | 153,63 | 154,52 | -0,79% | 180,00 |
| 27.05.2025 | 155,70 | 157,88 | 154,48 | 155,75 | 0,00% | 8,00 |
| 26.05.2025 | 150,93 | 156,80 | 150,90 | 155,75 | 3,28% | 8,00 |
| 23.05.2025 | 151,48 | 155,02 | 146,77 | 150,80 | -0,38% | 252,00 |
| 22.05.2025 | 152,58 | 153,08 | 150,80 | 151,38 | -0,75% | - |
| 21.05.2025 | 149,63 | 153,60 | 149,20 | 152,52 | 1,87% | 13,00 |
| 20.05.2025 | 146,77 | 151,85 | 146,77 | 149,73 | 2,04% | - |
| 19.05.2025 | 145,63 | 147,55 | 144,13 | 146,73 | 0,17% | 321,00 |
| 16.05.2025 | 145,70 | 150,70 | 145,60 | 146,48 | 0,53% | 100,00 |
| 15.05.2025 | 147,40 | 149,18 | 145,68 | 145,70 | -1,22% | 93,00 |
| 14.05.2025 | 148,58 | 154,93 | 147,38 | 147,50 | -0,81% | 84,00 |
| 13.05.2025 | 148,02 | 150,02 | 146,80 | 148,70 | 0,46% | - |
| 12.05.2025 | 150,35 | 154,40 | 146,70 | 148,02 | -1,58% | 13,00 |
| 09.05.2025 | 145,25 | 150,48 | 143,13 | 150,40 | 3,62% | - |
| 08.05.2025 | 148,13 | 149,10 | 143,63 | 145,15 | -2,40% | 7,00 |
| 07.05.2025 | 149,68 | 151,13 | 148,63 | 148,73 | -0,60% | - |
| 06.05.2025 | 151,50 | 151,55 | 147,20 | 149,63 | -1,25% | 66,00 |
| 05.05.2025 | 155,25 | 155,27 | 149,70 | 151,52 | -2,32% | - |
| 02.05.2025 | 147,35 | 155,27 | 147,35 | 155,13 | 5,37% | - |
| 30.04.2025 | 151,45 | 151,45 | 146,52 | 147,23 | -1,80% | - |
| 29.04.2025 | 151,52 | 153,38 | 148,65 | 149,93 | -1,12% | 1.740,00 |
| 28.04.2025 | 146,90 | 151,68 | 146,88 | 151,63 | 3,18% | 1.076,00 |
| 25.04.2025 | 146,35 | 148,20 | 146,18 | 146,95 | 0,34% | 350,00 |
| 24.04.2025 | 146,18 | 147,50 | 144,75 | 146,45 | 0,27% | - |
| 23.04.2025 | 146,77 | 149,30 | 143,63 | 146,05 | -0,53% | 2,00 |
| 22.04.2025 | 147,40 | 148,98 | 146,63 | 146,83 | -0,25% | - |
| 17.04.2025 | 147,35 | 149,18 | 145,15 | 147,20 | -0,14% | 101,00 |
| 16.04.2025 | 149,20 | 149,60 | 143,20 | 147,40 | -1,50% | 120,00 |
| 15.04.2025 | 148,50 | 150,77 | 146,83 | 149,65 | 0,83% | - |
| 14.04.2025 | 136,25 | 148,98 | 136,25 | 148,43 | 8,86% | 258,00 |
| 11.04.2025 | 133,77 | 136,55 | 132,88 | 136,35 | 2,75% | - |
| 10.04.2025 | 130,05 | 137,63 | 129,95 | 132,70 | 1,84% | 600,00 |
| 09.04.2025 | 128,63 | 130,65 | 124,53 | 130,30 | 0,81% | 75,00 |
| 08.04.2025 | 122,98 | 131,05 | 122,93 | 129,25 | 5,45% | 398,00 |
| 07.04.2025 | 125,10 | 126,75 | 115,60 | 122,58 | -2,14% | 822,00 |
| 04.04.2025 | 126,70 | 132,70 | 124,40 | 125,25 | -1,11% | 240,00 |
| 03.04.2025 | 133,15 | 133,30 | 126,65 | 126,65 | -5,63% | 401,00 |
| 02.04.2025 | 133,50 | 134,30 | 130,25 | 134,20 | 0,41% | 40,00 |
| 01.04.2025 | 135,75 | 137,80 | 133,40 | 133,65 | 0,04% | 234,00 |
| 31.03.2025 | 140,80 | 141,00 | 133,60 | 133,60 | -5,08% | 333,00 |
| 28.03.2025 | 143,75 | 143,90 | 140,35 | 140,75 | -2,09% | - |
| 27.03.2025 | 146,70 | 146,80 | 141,90 | 143,75 | -1,88% | 196,00 |
| 26.03.2025 | 151,30 | 152,40 | 145,85 | 146,50 | -3,14% | - |
| 25.03.2025 | 147,70 | 152,70 | 147,65 | 151,25 | 2,47% | - |
| 24.03.2025 | 145,50 | 148,60 | 144,55 | 147,60 | 1,44% | 32,00 |
| 21.03.2025 | 147,10 | 148,20 | 145,00 | 145,50 | -0,95% | - |
| 20.03.2025 | 148,60 | 148,60 | 145,90 | 146,90 | -1,11% | 15,00 |
| 19.03.2025 | 150,45 | 150,50 | 146,80 | 148,55 | -1,39% | 268,00 |
| 18.03.2025 | 153,05 | 153,50 | 148,55 | 150,65 | -1,54% | 34,00 |
| 17.03.2025 | 153,75 | 155,40 | 151,25 | 153,00 | -0,52% | 290,00 |
| 14.03.2025 | 152,10 | 155,05 | 152,05 | 153,80 | 1,02% | 12,00 |
| 13.03.2025 | 154,10 | 154,10 | 149,25 | 152,25 | -1,26% | 278,00 |
| 12.03.2025 | 140,85 | 154,20 | 140,85 | 154,20 | 9,36% | 469,00 |
| 11.03.2025 | 139,60 | 143,25 | 139,05 | 141,00 | 0,43% | 90,00 |
| 10.03.2025 | 138,60 | 140,40 | 135,50 | 140,40 | 1,26% | 300,00 |
| 07.03.2025 | 142,45 | 143,00 | 137,60 | 138,65 | -2,63% | 128,00 |
| 06.03.2025 | 131,65 | 142,60 | 131,45 | 142,40 | 8,12% | 60,00 |
| 05.03.2025 | 123,75 | 132,45 | 123,75 | 131,70 | 6,51% | 247,00 |
| 04.03.2025 | 127,40 | 127,55 | 122,85 | 123,65 | -2,91% | 1.260,00 |
| 03.03.2025 | 130,90 | 131,20 | 126,30 | 127,35 | -2,08% | 170,00 |
| 28.02.2025 | 129,45 | 131,80 | 127,20 | 130,05 | -0,99% | 497,00 |
| 27.02.2025 | 131,40 | 132,55 | 129,40 | 131,35 | -0,23% | 607,00 |
| 26.02.2025 | 128,25 | 132,15 | 128,20 | 131,65 | 2,61% | 273,00 |
| 25.02.2025 | 130,30 | 131,00 | 127,65 | 128,30 | -1,57% | 717,00 |
| 24.02.2025 | 134,35 | 135,55 | 130,35 | 130,35 | -3,27% | 828,00 |
| 21.02.2025 | 132,85 | 137,25 | 132,85 | 134,75 | 1,70% | 675,00 |
| 20.02.2025 | 133,60 | 134,10 | 131,45 | 132,50 | -0,34% | 591,00 |
| 19.02.2025 | 138,95 | 141,60 | 132,90 | 132,95 | -3,24% | 70,00 |
| 18.02.2025 | 132,75 | 138,65 | 132,75 | 137,40 | 2,73% | 888,00 |
| 17.02.2025 | 132,75 | 135,55 | 132,20 | 133,75 | 1,10% | 477,00 |
| 14.02.2025 | 136,00 | 137,65 | 130,30 | 132,30 | -7,71% | 371,00 |
| 13.02.2025 | 127,35 | 143,35 | 127,10 | 143,35 | 12,74% | 195,00 |
| 12.02.2025 | 127,25 | 128,95 | 123,50 | 127,15 | -0,08% | - |
| 11.02.2025 | 126,65 | 127,75 | 125,90 | 127,25 | 0,43% | - |
| 10.02.2025 | 125,90 | 127,55 | 123,15 | 126,70 | 0,72% | 25,00 |
| 07.02.2025 | 117,45 | 126,80 | 117,40 | 125,80 | 7,02% | - |
| 06.02.2025 | 111,10 | 118,55 | 111,00 | 117,55 | 5,66% | - |
| 05.02.2025 | 113,70 | 114,60 | 110,55 | 111,25 | -2,24% | - |
| 04.02.2025 | 111,80 | 114,00 | 111,55 | 113,80 | 1,83% | - |