152,850€
-3,47%
Echtzeit-Aktienkurs Budimex S.A.
Bid:
Ask:
Aktienkurse zur Budimex S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 155,10 | 155,13 | 152,68 | 153,02 | -3,36% | - |
| 15.12.2025 | 152,70 | 158,45 | 152,70 | 158,35 | 3,19% | 379,00 |
| 12.12.2025 | 147,15 | 153,45 | 147,15 | 153,45 | 4,28% | 64,00 |
| 11.12.2025 | 147,15 | 147,15 | 147,15 | 147,15 | -1,24% | - |
| 10.12.2025 | 146,95 | 149,00 | 146,95 | 149,00 | 5,67% | 20,00 |
| 09.12.2025 | 141,00 | 141,00 | 141,00 | 141,00 | -2,56% | - |
| 08.12.2025 | 145,40 | 145,40 | 144,70 | 144,70 | -0,52% | 224,00 |
| 05.12.2025 | 142,25 | 145,45 | 142,25 | 145,45 | 3,63% | 70,00 |
| 04.12.2025 | 140,35 | 140,35 | 140,35 | 140,35 | -3,87% | - |
| 03.12.2025 | 148,00 | 149,25 | 138,75 | 146,00 | -2,28% | 71,00 |
| 02.12.2025 | 148,60 | 149,95 | 148,60 | 149,40 | -0,37% | 383,00 |
| 01.12.2025 | 149,40 | 149,95 | 148,95 | 149,95 | -4,00% | 291,00 |
| 28.11.2025 | 144,75 | 158,25 | 144,75 | 156,20 | 5,19% | 1.727,00 |
| 27.11.2025 | 148,20 | 148,50 | 146,45 | 148,50 | -2,50% | 214,00 |
| 26.11.2025 | 150,65 | 152,30 | 146,40 | 152,30 | 0,00% | 69,00 |
| 25.11.2025 | 141,15 | 152,30 | 141,15 | 152,30 | 4,32% | 213,00 |
| 24.11.2025 | 139,70 | 146,00 | 139,70 | 146,00 | 6,88% | 45,00 |
| 21.11.2025 | 136,60 | 136,60 | 136,60 | 136,60 | 0,74% | - |
| 20.11.2025 | 135,60 | 135,60 | 135,60 | 135,60 | 4,03% | - |
| 19.11.2025 | 130,35 | 130,35 | 130,35 | 130,35 | -0,50% | - |
| 18.11.2025 | 136,25 | 136,25 | 131,00 | 131,00 | -3,82% | 87,00 |
| 17.11.2025 | 136,20 | 136,20 | 136,20 | 136,20 | 1,38% | - |
| 14.11.2025 | 134,35 | 134,35 | 134,35 | 134,35 | -1,50% | - |
| 13.11.2025 | 140,50 | 140,50 | 136,40 | 136,40 | -2,57% | 75,00 |
| 12.11.2025 | 138,60 | 140,00 | 138,60 | 140,00 | 1,67% | 540,00 |
| 11.11.2025 | 138,50 | 138,60 | 137,70 | 137,70 | -2,34% | 100,00 |
| 10.11.2025 | 132,40 | 141,00 | 132,40 | 141,00 | 3,64% | 184,00 |
| 07.11.2025 | 136,05 | 136,05 | 136,05 | 136,05 | -0,77% | - |
| 06.11.2025 | 136,60 | 137,10 | 136,60 | 137,10 | 0,22% | 16,00 |
| 05.11.2025 | 137,20 | 137,20 | 136,80 | 136,80 | -0,76% | 475,00 |
| 04.11.2025 | 137,85 | 137,85 | 137,85 | 137,85 | -0,11% | - |
| 03.11.2025 | 136,75 | 138,00 | 136,75 | 138,00 | 0,66% | 40,00 |
| 31.10.2025 | 136,40 | 137,10 | 136,40 | 137,10 | 0,18% | 250,00 |
| 30.10.2025 | 137,60 | 137,60 | 136,85 | 136,85 | -0,80% | 149,00 |
| 29.10.2025 | 136,75 | 137,95 | 136,75 | 137,95 | 0,07% | 10,00 |
| 28.10.2025 | 127,45 | 137,85 | 127,45 | 137,85 | 10,41% | 620,00 |
| 27.10.2025 | 124,85 | 124,85 | 124,85 | 124,85 | 0,89% | - |
| 24.10.2025 | 123,75 | 123,75 | 123,75 | 123,75 | -2,21% | - |
| 23.10.2025 | 126,55 | 126,55 | 126,55 | 126,55 | -0,71% | - |
| 22.10.2025 | 126,80 | 127,45 | 126,80 | 127,45 | -0,20% | 10,00 |
| 21.10.2025 | 127,70 | 127,70 | 127,70 | 127,70 | -0,23% | - |
| 20.10.2025 | 125,30 | 128,00 | 125,30 | 128,00 | 1,95% | 204,00 |
| 17.10.2025 | 121,75 | 125,55 | 121,75 | 125,55 | -1,18% | 96,00 |
| 16.10.2025 | 123,45 | 127,05 | 123,45 | 127,05 | -0,74% | 50,00 |
| 15.10.2025 | 122,10 | 128,00 | 122,10 | 128,00 | 4,07% | 12,00 |
| 14.10.2025 | 119,40 | 123,00 | 119,40 | 123,00 | 0,00% | 20,00 |
| 13.10.2025 | 119,20 | 123,00 | 119,20 | 123,00 | 3,97% | 40,00 |
| 10.10.2025 | 118,40 | 121,45 | 118,30 | 118,30 | -0,21% | 69,00 |
| 09.10.2025 | 118,50 | 121,55 | 118,50 | 118,55 | -2,95% | 43,00 |
| 08.10.2025 | 120,40 | 122,15 | 117,95 | 122,15 | -0,69% | 1.675,00 |
| 07.10.2025 | 119,95 | 123,00 | 119,95 | 123,00 | 2,50% | 100,00 |
| 06.10.2025 | 119,55 | 120,00 | 119,55 | 120,00 | -0,62% | 120,00 |
| 03.10.2025 | 121,90 | 122,03 | 120,60 | 120,75 | 0,04% | - |
| 02.10.2025 | 122,25 | 122,28 | 120,25 | 120,70 | -1,19% | - |
| 01.10.2025 | 119,70 | 122,38 | 119,05 | 122,15 | 1,98% | - |
| 30.09.2025 | 118,00 | 120,03 | 117,30 | 119,78 | 0,88% | - |
| 29.09.2025 | 120,68 | 120,95 | 118,20 | 118,73 | -0,54% | - |
| 26.09.2025 | 120,30 | 120,30 | 117,90 | 119,38 | -0,83% | - |
| 25.09.2025 | 122,68 | 122,68 | 119,73 | 120,38 | -1,77% | - |
| 24.09.2025 | 123,23 | 123,23 | 121,18 | 122,55 | -0,24% | - |
| 23.09.2025 | 122,95 | 124,58 | 122,70 | 122,85 | 0,04% | - |
| 22.09.2025 | 124,60 | 124,60 | 121,70 | 122,80 | -1,27% | - |
| 19.09.2025 | 123,00 | 125,75 | 121,88 | 124,38 | 1,34% | - |
| 18.09.2025 | 121,58 | 123,78 | 120,78 | 122,73 | 0,70% | - |
| 17.09.2025 | 123,45 | 123,55 | 121,28 | 121,88 | -1,40% | - |
| 16.09.2025 | 125,50 | 126,20 | 122,85 | 123,60 | -0,66% | - |
| 15.09.2025 | 123,55 | 125,25 | 123,45 | 124,43 | 0,91% | - |
| 12.09.2025 | 124,70 | 124,95 | 122,93 | 123,30 | -0,60% | - |
| 11.09.2025 | 122,53 | 124,65 | 122,35 | 124,05 | 1,37% | - |
| 10.09.2025 | 123,55 | 124,13 | 121,38 | 122,38 | -1,59% | - |
| 09.09.2025 | 126,60 | 126,60 | 123,55 | 124,35 | -1,82% | - |
| 08.09.2025 | 125,38 | 126,88 | 125,33 | 126,65 | 2,20% | - |
| 05.09.2025 | 123,78 | 125,88 | 123,40 | 123,93 | 1,27% | - |
| 04.09.2025 | 122,13 | 123,23 | 120,78 | 122,38 | 0,14% | - |
| 03.09.2025 | 121,78 | 123,25 | 120,63 | 122,20 | 0,18% | - |
| 02.09.2025 | 125,08 | 125,08 | 120,35 | 121,98 | -2,65% | - |
| 01.09.2025 | 125,08 | 127,25 | 124,58 | 125,30 | -0,38% | - |
| 29.08.2025 | 126,58 | 127,15 | 125,13 | 125,78 | -0,49% | - |
| 28.08.2025 | 127,48 | 127,80 | 126,28 | 126,40 | -0,98% | - |
| 27.08.2025 | 132,27 | 132,98 | 125,98 | 127,65 | -4,08% | - |
| 26.08.2025 | 131,90 | 133,80 | 129,27 | 133,08 | 0,80% | - |
| 25.08.2025 | 136,60 | 136,60 | 131,25 | 132,02 | -3,44% | - |
| 22.08.2025 | 138,58 | 138,58 | 133,85 | 136,73 | 1,22% | - |
| 21.08.2025 | 137,58 | 138,33 | 134,88 | 135,08 | -1,51% | - |
| 20.08.2025 | 137,13 | 138,00 | 135,25 | 137,15 | 0,29% | - |
| 19.08.2025 | 133,90 | 137,65 | 133,55 | 136,75 | 2,40% | - |
| 18.08.2025 | 131,95 | 134,50 | 131,15 | 133,55 | 1,95% | - |
| 15.08.2025 | 130,83 | 131,00 | 130,75 | 131,00 | 0,15% | - |
| 14.08.2025 | 132,15 | 132,15 | 130,20 | 130,80 | -1,65% | - |
| 13.08.2025 | 135,65 | 136,13 | 130,80 | 133,00 | -1,24% | - |
| 12.08.2025 | 132,35 | 136,08 | 132,23 | 134,68 | 1,39% | - |
| 11.08.2025 | 136,23 | 136,65 | 132,27 | 132,83 | -4,99% | - |
| 08.08.2025 | 130,75 | 139,80 | 130,75 | 139,80 | 4,88% | 200,00 |
| 07.08.2025 | 123,65 | 133,30 | 123,65 | 133,30 | 8,91% | 32,00 |
| 06.08.2025 | 122,40 | 122,40 | 122,40 | 122,40 | -1,73% | - |
| 05.08.2025 | 124,55 | 124,55 | 124,55 | 124,55 | -2,54% | - |
| 04.08.2025 | 123,90 | 127,90 | 123,90 | 127,80 | 1,51% | 2,00 |
| 01.08.2025 | 130,70 | 130,70 | 125,30 | 125,90 | -4,00% | - |
| 31.07.2025 | 132,88 | 133,40 | 130,85 | 131,15 | -0,46% | - |
| 30.07.2025 | 133,18 | 133,18 | 128,58 | 131,75 | -0,62% | - |