174,800€
3,62%
Echtzeit-Aktienkurs Budimex S.A.
Bid:
Ask:
Aktienkurse zur Budimex S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2026 | 169,13 | 172,75 | 167,93 | 171,95 | 1,46% | 705,00 |
| 08.04.2026 | 162,60 | 172,40 | 162,60 | 169,48 | 6,87% | 84,00 |
| 07.04.2026 | 162,10 | 162,50 | 157,23 | 158,58 | -2,27% | 3.580,00 |
| 02.04.2026 | 160,50 | 162,50 | 157,68 | 162,25 | -0,25% | - |
| 01.04.2026 | 155,23 | 163,55 | 155,10 | 162,65 | 4,99% | 230,00 |
| 31.03.2026 | 152,25 | 155,23 | 151,65 | 154,93 | 2,60% | - |
| 30.03.2026 | 152,20 | 152,65 | 148,80 | 151,00 | -0,82% | 1.350,00 |
| 27.03.2026 | 155,35 | 155,40 | 151,55 | 152,25 | -1,23% | - |
| 26.03.2026 | 155,40 | 156,33 | 152,68 | 154,15 | -1,30% | - |
| 25.03.2026 | 149,75 | 156,73 | 149,75 | 156,18 | 4,22% | - |
| 24.03.2026 | 151,20 | 152,13 | 147,33 | 149,85 | -1,46% | 620,00 |
| 23.03.2026 | 144,93 | 153,30 | 141,75 | 152,08 | 3,89% | 340,00 |
| 20.03.2026 | 151,50 | 153,70 | 146,35 | 146,38 | -3,51% | 3.040,00 |
| 19.03.2026 | 154,60 | 155,10 | 151,30 | 151,70 | -2,13% | 76,00 |
| 18.03.2026 | 154,85 | 161,35 | 153,48 | 155,00 | 1,39% | 358,00 |
| 17.03.2026 | 153,98 | 157,23 | 147,55 | 152,88 | -0,10% | 406,00 |
| 16.03.2026 | 154,45 | 155,33 | 152,83 | 153,02 | -0,05% | 4.020,00 |
| 13.03.2026 | 158,00 | 158,15 | 153,05 | 153,10 | -3,16% | 136,00 |
| 12.03.2026 | 164,33 | 164,35 | 157,02 | 158,10 | -3,92% | 1.408,00 |
| 11.03.2026 | 172,68 | 172,75 | 163,65 | 164,55 | -4,53% | 1.982,00 |
| 10.03.2026 | 169,13 | 174,70 | 168,85 | 172,35 | 2,01% | - |
| 09.03.2026 | 164,90 | 171,68 | 164,40 | 168,95 | 0,27% | 3.307,00 |
| 06.03.2026 | 181,90 | 182,33 | 168,05 | 168,50 | -7,15% | 6.650,00 |
| 05.03.2026 | 182,75 | 187,05 | 180,73 | 181,48 | -1,01% | 480,00 |
| 04.03.2026 | 176,35 | 183,95 | 175,77 | 183,33 | 3,44% | 208,00 |
| 03.03.2026 | 187,33 | 187,98 | 176,48 | 177,23 | -5,92% | 799,00 |
| 02.03.2026 | 189,95 | 190,27 | 183,30 | 188,38 | -1,48% | 1.035,00 |
| 27.02.2026 | 186,25 | 194,05 | 186,25 | 191,20 | 2,63% | 1.040,00 |
| 26.02.2026 | 190,85 | 192,68 | 185,33 | 186,30 | -2,08% | 300,00 |
| 25.02.2026 | 184,00 | 192,05 | 184,00 | 190,25 | 3,34% | 596,00 |
| 24.02.2026 | 185,10 | 185,68 | 183,80 | 184,10 | -0,38% | - |
| 23.02.2026 | 179,65 | 184,80 | 179,50 | 184,80 | 2,65% | 579,00 |
| 20.02.2026 | 176,85 | 180,85 | 176,55 | 180,02 | 1,95% | - |
| 19.02.2026 | 176,20 | 178,25 | 173,58 | 176,58 | 0,14% | 1.068,00 |
| 18.02.2026 | 176,18 | 179,43 | 175,95 | 176,33 | 0,16% | 54,00 |
| 17.02.2026 | 181,60 | 181,60 | 175,23 | 176,05 | -2,90% | 217,00 |
| 16.02.2026 | 180,00 | 181,70 | 178,30 | 181,30 | 0,79% | 52,00 |
| 13.02.2026 | 179,38 | 180,05 | 177,00 | 179,88 | 0,49% | 302,00 |
| 12.02.2026 | 176,65 | 180,52 | 176,60 | 179,00 | 1,70% | 1.085,00 |
| 11.02.2026 | 176,40 | 179,45 | 175,05 | 176,00 | -0,10% | 660,00 |
| 10.02.2026 | 175,77 | 180,25 | 175,38 | 176,18 | 0,16% | 192,00 |
| 09.02.2026 | 166,33 | 177,52 | 166,33 | 175,90 | 7,00% | 1.270,00 |
| 06.02.2026 | 167,73 | 167,88 | 164,40 | 164,40 | -1,89% | - |
| 05.02.2026 | 168,98 | 170,25 | 166,95 | 167,58 | -0,84% | 554,00 |
| 04.02.2026 | 168,10 | 170,00 | 167,20 | 169,00 | 0,72% | 862,00 |
| 03.02.2026 | 166,95 | 168,60 | 165,15 | 167,80 | 0,67% | 796,00 |
| 02.02.2026 | 161,98 | 167,30 | 160,65 | 166,68 | 2,35% | 2.149,00 |
| 30.01.2026 | 160,88 | 164,95 | 159,98 | 162,85 | 1,12% | 384,00 |
| 29.01.2026 | 160,18 | 164,15 | 159,60 | 161,05 | 0,50% | 748,00 |
| 28.01.2026 | 163,55 | 164,70 | 158,75 | 160,25 | -1,88% | 450,00 |
| 27.01.2026 | 162,30 | 166,13 | 161,45 | 163,33 | 0,72% | 876,00 |
| 26.01.2026 | 164,52 | 164,52 | 160,73 | 162,15 | -0,83% | 501,00 |
| 23.01.2026 | 164,55 | 166,73 | 163,50 | 163,50 | 0,00% | 16.786,00 |
| 22.01.2026 | 159,75 | 165,23 | 159,75 | 163,50 | 2,48% | 460,00 |
| 21.01.2026 | 160,50 | 161,52 | 157,45 | 159,55 | -0,42% | 38,00 |
| 20.01.2026 | 159,80 | 160,55 | 156,20 | 160,23 | -0,16% | 220,00 |
| 19.01.2026 | 162,35 | 163,70 | 158,40 | 160,48 | -1,81% | 1.449,00 |
| 16.01.2026 | 165,02 | 165,63 | 162,50 | 163,43 | -0,88% | 1.085,00 |
| 15.01.2026 | 165,45 | 167,23 | 162,40 | 164,88 | -0,23% | - |
| 14.01.2026 | 158,33 | 169,98 | 158,33 | 165,25 | 4,32% | 703,00 |
| 13.01.2026 | 157,48 | 161,33 | 157,18 | 158,40 | 0,43% | 172,00 |
| 12.01.2026 | 160,23 | 160,63 | 156,85 | 157,73 | -0,61% | 887,00 |
| 09.01.2026 | 160,45 | 165,33 | 156,52 | 158,70 | -1,17% | 401,00 |
| 08.01.2026 | 162,58 | 163,50 | 159,10 | 160,58 | -1,35% | 26,00 |
| 07.01.2026 | 151,58 | 163,05 | 151,30 | 162,77 | 6,97% | 62,00 |
| 06.01.2026 | 151,63 | 153,10 | 151,05 | 152,18 | 0,78% | 1.451,00 |
| 05.01.2026 | 152,50 | 153,30 | 149,55 | 151,00 | -0,80% | 2.552,00 |
| 02.01.2026 | 150,50 | 153,55 | 150,20 | 152,23 | 1,20% | 930,00 |
| 30.12.2025 | 150,63 | 152,48 | 149,77 | 150,43 | -1,13% | 104,00 |
| 29.12.2025 | 151,08 | 152,15 | 150,02 | 152,15 | 0,88% | 659,00 |
| 23.12.2025 | 152,65 | 153,33 | 149,50 | 150,83 | -1,24% | 3,00 |
| 22.12.2025 | 154,58 | 154,65 | 150,00 | 152,73 | -1,39% | 626,00 |
| 19.12.2025 | 152,98 | 155,23 | 152,88 | 154,88 | 5,61% | - |
| 18.12.2025 | 149,08 | 153,18 | 146,65 | 146,65 | -1,41% | - |
| 17.12.2025 | 154,18 | 154,63 | 148,75 | 148,75 | -3,58% | 710,00 |
| 16.12.2025 | 155,20 | 155,25 | 152,15 | 154,27 | -0,61% | 15,00 |
| 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 |