146,975€
-1,36%
Echtzeit-Aktienkurs Budimex S.A.
Bid:
Ask:
Aktienkurse zur Budimex S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2025 | 145,63 | 147,55 | 144,13 | 146,98 | 0,34% | 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% | - |
| 03.02.2025 | 113,35 | 113,65 | 109,95 | 111,75 | -1,59% | 200,00 |
| 31.01.2025 | 114,80 | 115,55 | 112,50 | 113,55 | -1,17% | - |
| 30.01.2025 | 114,55 | 116,95 | 114,25 | 114,90 | 0,22% | 341,00 |
| 29.01.2025 | 115,30 | 116,30 | 114,40 | 114,65 | -0,52% | - |
| 28.01.2025 | 116,50 | 118,80 | 115,05 | 115,25 | -1,07% | - |
| 27.01.2025 | 117,55 | 117,60 | 113,60 | 116,50 | -1,02% | - |
| 24.01.2025 | 113,95 | 119,15 | 113,80 | 117,70 | 3,34% | - |
| 23.01.2025 | 110,90 | 115,70 | 110,65 | 113,90 | 2,66% | - |
| 22.01.2025 | 108,85 | 112,20 | 108,45 | 110,95 | 1,88% | - |
| 21.01.2025 | 111,40 | 111,75 | 108,65 | 108,90 | -2,42% | - |
| 20.01.2025 | 108,60 | 111,95 | 107,95 | 111,60 | 2,81% | - |
| 17.01.2025 | 107,40 | 111,10 | 107,35 | 108,55 | 1,07% | - |
| 16.01.2025 | 108,15 | 108,85 | 106,45 | 107,40 | -0,83% | - |
| 15.01.2025 | 107,90 | 109,70 | 107,85 | 108,30 | 0,37% | - |
| 14.01.2025 | 108,95 | 110,30 | 107,70 | 107,90 | -0,96% | - |
| 13.01.2025 | 105,00 | 109,25 | 105,00 | 108,95 | -0,05% | - |
| 10.01.2025 | 104,70 | 109,25 | 104,70 | 109,00 | 1,07% | - |
| 09.01.2025 | 105,30 | 109,95 | 103,90 | 107,85 | -1,37% | 25,00 |
| 08.01.2025 | 110,85 | 111,00 | 108,10 | 109,35 | -1,40% | - |
| 07.01.2025 | 111,10 | 113,40 | 110,45 | 110,90 | -0,09% | - |
| 06.01.2025 | 110,60 | 111,20 | 110,60 | 111,00 | 0,36% | - |
| 03.01.2025 | 111,50 | 112,45 | 110,45 | 110,60 | -0,76% | - |
| 02.01.2025 | 109,00 | 112,80 | 109,00 | 111,45 | 0,91% | - |
| 30.12.2024 | 110,20 | 111,60 | 109,55 | 110,45 | 0,27% | - |
| 27.12.2024 | 110,85 | 111,65 | 109,00 | 110,15 | -0,63% | - |
| 23.12.2024 | 108,25 | 115,40 | 108,25 | 110,85 | 2,35% | - |
| 20.12.2024 | 109,05 | 111,05 | 106,70 | 108,30 | -0,64% | - |
| 19.12.2024 | 109,05 | 109,65 | 106,95 | 109,00 | 0,09% | - |