164,675€
1,12%
Echtzeit-Aktienkurs BUDIMEX A ZY 5
Bid:
Ask:
Aktienkurse zur BUDIMEX A ZY 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 163,15 | 163,15 | 163,15 | 163,15 | 0,18% | - |
| 28.05.2026 | 162,85 | 162,85 | 162,85 | 162,85 | -1,96% | - |
| 27.05.2026 | 163,10 | 166,10 | 163,10 | 166,10 | 1,50% | 17,00 |
| 26.05.2026 | 164,80 | 167,00 | 163,65 | 163,65 | -2,36% | 229,00 |
| 25.05.2026 | 162,15 | 168,25 | 162,15 | 167,60 | 3,78% | 41,00 |
| 22.05.2026 | 161,80 | 161,80 | 161,50 | 161,50 | 1,86% | 13,00 |
| 21.05.2026 | 158,55 | 158,55 | 158,55 | 158,55 | -0,91% | - |
| 20.05.2026 | 154,25 | 160,00 | 154,25 | 160,00 | 1,91% | 65,00 |
| 19.05.2026 | 154,85 | 161,55 | 154,85 | 157,00 | -1,20% | 13,00 |
| 18.05.2026 | 154,45 | 158,90 | 154,45 | 158,90 | 1,73% | 55,00 |
| 15.05.2026 | 156,20 | 156,20 | 156,20 | 156,20 | -2,62% | - |
| 14.05.2026 | 158,55 | 160,40 | 157,65 | 160,40 | 1,68% | 23,00 |
| 13.05.2026 | 152,90 | 157,75 | 152,90 | 157,75 | -0,54% | 118,00 |
| 11.05.2026 | 153,85 | 158,60 | 153,85 | 158,60 | 0,95% | 270,00 |
| 08.05.2026 | 157,10 | 157,10 | 157,10 | 157,10 | -1,84% | - |
| 07.05.2026 | 163,10 | 163,10 | 160,05 | 160,05 | -3,50% | 13,00 |
| 06.05.2026 | 156,80 | 165,85 | 156,80 | 165,85 | 5,47% | 14,00 |
| 05.05.2026 | 150,25 | 157,25 | 150,25 | 157,25 | 3,45% | 40,00 |
| 04.05.2026 | 152,95 | 155,00 | 152,00 | 152,00 | -1,84% | 87,00 |
| 30.04.2026 | 151,25 | 154,85 | 151,25 | 154,85 | 0,62% | 20,00 |
| 29.04.2026 | 155,15 | 158,70 | 153,90 | 153,90 | -1,54% | 21,00 |
| 28.04.2026 | 160,00 | 160,00 | 156,30 | 156,30 | -2,62% | 171,00 |
| 27.04.2026 | 163,80 | 163,80 | 160,50 | 160,50 | -3,86% | 56,00 |
| 24.04.2026 | 166,85 | 166,95 | 166,85 | 166,95 | -0,68% | 150,00 |
| 23.04.2026 | 168,20 | 168,20 | 168,10 | 168,10 | -1,12% | 12,00 |
| 22.04.2026 | 171,00 | 171,00 | 170,00 | 170,00 | -0,09% | 57,00 |
| 21.04.2026 | 169,65 | 173,40 | 169,65 | 170,15 | 0,59% | 85,00 |
| 20.04.2026 | 173,00 | 173,00 | 169,15 | 169,15 | -1,66% | 300,00 |
| 17.04.2026 | 172,00 | 172,00 | 172,00 | 172,00 | -0,72% | - |
| 16.04.2026 | 175,25 | 178,75 | 173,25 | 173,25 | -1,59% | 79,00 |
| 15.04.2026 | 177,90 | 178,80 | 176,05 | 176,05 | -2,63% | 27,00 |
| 14.04.2026 | 176,15 | 180,80 | 176,15 | 180,80 | 3,26% | 15,00 |
| 13.04.2026 | 172,90 | 175,10 | 172,90 | 175,10 | -1,27% | 10,00 |
| 10.04.2026 | 173,15 | 179,10 | 173,15 | 177,35 | 6,48% | 455,00 |
| 09.04.2026 | 166,55 | 166,55 | 166,55 | 166,55 | -0,86% | - |
| 08.04.2026 | 164,85 | 170,10 | 164,85 | 168,00 | 6,53% | 147,00 |
| 07.04.2026 | 159,95 | 159,95 | 157,70 | 157,70 | 0,70% | 100,00 |
| 02.04.2026 | 160,35 | 160,35 | 156,60 | 156,60 | -3,09% | 8,00 |
| 01.04.2026 | 157,10 | 164,20 | 157,10 | 161,60 | 6,32% | 30,00 |
| 31.03.2026 | 152,00 | 152,00 | 152,00 | 152,00 | 0,63% | - |
| 30.03.2026 | 150,10 | 151,05 | 150,10 | 151,05 | -0,17% | 20,00 |
| 27.03.2026 | 153,35 | 154,05 | 151,30 | 151,30 | -3,91% | 33,00 |
| 26.03.2026 | 154,05 | 157,45 | 154,05 | 157,45 | -0,25% | 30,00 |
| 25.03.2026 | 147,75 | 157,85 | 147,75 | 157,85 | 5,16% | 100,00 |
| 24.03.2026 | 150,10 | 150,10 | 150,10 | 150,10 | -0,40% | - |
| 23.03.2026 | 144,55 | 150,70 | 140,20 | 150,70 | 3,11% | 527,00 |
| 20.03.2026 | 149,70 | 151,40 | 146,15 | 146,15 | -3,72% | 167,00 |
| 19.03.2026 | 153,05 | 154,55 | 151,80 | 151,80 | -1,68% | 134,00 |
| 18.03.2026 | 152,00 | 158,20 | 152,00 | 154,40 | 2,46% | 739,00 |
| 17.03.2026 | 152,00 | 152,00 | 146,15 | 150,70 | -2,81% | 300,00 |
| 16.03.2026 | 151,05 | 156,70 | 151,05 | 155,05 | 0,81% | 35,00 |
| 13.03.2026 | 156,20 | 157,90 | 151,50 | 153,80 | -2,63% | 287,00 |
| 12.03.2026 | 162,05 | 163,10 | 156,90 | 157,95 | -2,95% | 247,00 |
| 11.03.2026 | 170,45 | 170,45 | 162,75 | 162,75 | -6,57% | 160,00 |
| 10.03.2026 | 168,05 | 175,15 | 168,05 | 174,20 | 2,41% | 81,00 |
| 09.03.2026 | 168,95 | 170,10 | 164,00 | 170,10 | 0,68% | 503,00 |
| 06.03.2026 | 179,75 | 179,75 | 168,30 | 168,95 | -6,63% | 1.764,00 |
| 05.03.2026 | 180,95 | 180,95 | 180,95 | 180,95 | -1,63% | - |
| 04.03.2026 | 175,20 | 184,15 | 175,20 | 183,95 | 4,43% | 180,00 |
| 03.03.2026 | 185,90 | 185,90 | 175,00 | 176,15 | -7,12% | 267,00 |
| 02.03.2026 | 184,50 | 189,65 | 184,50 | 189,65 | -1,48% | 48,00 |
| 27.02.2026 | 187,95 | 194,00 | 187,95 | 192,50 | 3,11% | 176,00 |
| 26.02.2026 | 190,00 | 193,30 | 186,70 | 186,70 | -2,28% | 149,00 |
| 25.02.2026 | 182,25 | 191,10 | 182,25 | 191,05 | 3,33% | 492,00 |
| 24.02.2026 | 182,25 | 186,25 | 182,25 | 184,90 | -0,16% | 245,00 |
| 23.02.2026 | 177,55 | 185,20 | 177,55 | 185,20 | 1,48% | 104,00 |
| 20.02.2026 | 174,55 | 182,50 | 174,55 | 182,50 | 3,22% | 170,00 |
| 19.02.2026 | 174,30 | 176,80 | 174,30 | 176,80 | -0,17% | 10,00 |
| 18.02.2026 | 174,10 | 179,80 | 174,10 | 177,10 | 0,20% | 32,00 |
| 17.02.2026 | 178,20 | 178,20 | 176,75 | 176,75 | -2,46% | 10,00 |
| 16.02.2026 | 177,95 | 182,15 | 177,95 | 181,20 | 2,40% | 277,00 |
| 13.02.2026 | 178,60 | 178,60 | 176,95 | 176,95 | -1,91% | 232,00 |
| 12.02.2026 | 175,20 | 181,20 | 175,20 | 180,40 | 1,92% | 202,00 |
| 11.02.2026 | 177,30 | 180,50 | 177,00 | 177,00 | -0,45% | 142,00 |
| 10.02.2026 | 173,85 | 178,20 | 173,85 | 177,80 | 0,54% | 51,00 |
| 09.02.2026 | 163,40 | 176,85 | 163,40 | 176,85 | 7,70% | 99,00 |
| 06.02.2026 | 166,00 | 166,00 | 164,20 | 164,20 | -1,11% | 275,00 |
| 05.02.2026 | 166,95 | 166,95 | 166,05 | 166,05 | -2,44% | 81,00 |
| 04.02.2026 | 169,20 | 170,20 | 168,05 | 170,20 | 0,92% | 323,00 |
| 03.02.2026 | 165,00 | 168,85 | 165,00 | 168,65 | 1,41% | 45,00 |
| 02.02.2026 | 160,65 | 167,15 | 160,65 | 166,30 | 3,29% | 539,00 |
| 30.01.2026 | 158,70 | 161,00 | 158,70 | 161,00 | -0,49% | 45,00 |
| 29.01.2026 | 160,80 | 165,50 | 160,80 | 161,80 | 0,56% | 274,00 |
| 28.01.2026 | 161,40 | 161,40 | 160,90 | 160,90 | -3,07% | 70,00 |
| 27.01.2026 | 159,50 | 166,00 | 159,50 | 166,00 | 1,93% | 110,00 |
| 26.01.2026 | 163,15 | 163,15 | 162,85 | 162,85 | -0,55% | 50,00 |
| 23.01.2026 | 162,35 | 165,70 | 162,35 | 163,75 | -0,97% | 170,00 |
| 22.01.2026 | 157,85 | 165,80 | 157,85 | 165,35 | 2,96% | 53,00 |
| 21.01.2026 | 158,30 | 160,70 | 158,30 | 160,60 | 1,07% | 92,00 |
| 20.01.2026 | 158,50 | 158,90 | 155,70 | 158,90 | 0,89% | 69,00 |
| 19.01.2026 | 162,00 | 162,05 | 157,50 | 157,50 | -3,85% | 175,00 |
| 16.01.2026 | 162,85 | 165,20 | 162,85 | 163,80 | -1,56% | 15,00 |
| 15.01.2026 | 163,25 | 167,35 | 163,25 | 166,40 | 0,12% | 105,00 |
| 14.01.2026 | 156,35 | 167,55 | 156,35 | 166,20 | 3,04% | 628,00 |
| 13.01.2026 | 155,40 | 162,75 | 155,40 | 161,30 | 0,06% | 204,00 |
| 12.01.2026 | 160,60 | 161,20 | 160,00 | 161,20 | 0,78% | 28,00 |
| 09.01.2026 | 159,50 | 161,65 | 159,10 | 159,95 | -0,87% | 196,00 |
| 08.01.2026 | 161,00 | 164,20 | 161,00 | 161,35 | -1,25% | 250,00 |
| 07.01.2026 | 151,00 | 164,15 | 151,00 | 163,40 | 6,66% | 538,00 |
| 06.01.2026 | 149,85 | 153,20 | 149,85 | 153,20 | 1,96% | 100,00 |