132,400€
-9,78%
Echtzeit-Aktienkurs Budimex S.A.
Bid:
Ask:
Aktienkurse zur Budimex S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 125,90 | 132,18 | 125,90 | 131,90 | 5,18% | - |
| 25.06.2025 | 127,18 | 127,38 | 125,40 | 125,40 | -14,55% | - |
| 06.05.2025 | 146,75 | 146,75 | 146,75 | 146,75 | 0,65% | - |
| 22.04.2025 | 145,80 | 145,80 | 145,80 | 145,80 | 15,49% | - |
| 09.04.2025 | 126,25 | 126,25 | 126,25 | 126,25 | 9,69% | - |
| 08.11.2024 | 115,10 | 115,10 | 115,10 | 115,10 | 2,22% | - |
| 07.11.2024 | 112,60 | 112,60 | 112,60 | 112,60 | -0,53% | - |
| 06.11.2024 | 113,20 | 113,20 | 113,20 | 113,20 | 0,27% | - |
| 05.11.2024 | 112,90 | 112,90 | 112,90 | 112,90 | -6,07% | - |
| 30.10.2024 | 120,20 | 120,20 | 120,20 | 120,20 | -0,99% | - |
| 29.10.2024 | 121,40 | 121,40 | 121,40 | 121,40 | -3,73% | - |
| 28.10.2024 | 126,10 | 126,10 | 126,10 | 126,10 | 0,16% | - |
| 25.10.2024 | 125,90 | 125,90 | 125,90 | 125,90 | -1,18% | - |
| 24.10.2024 | 127,40 | 127,40 | 127,40 | 127,40 | 1,27% | - |
| 23.10.2024 | 125,80 | 125,80 | 125,80 | 125,80 | -2,86% | - |
| 22.10.2024 | 129,50 | 129,50 | 129,50 | 129,50 | -4,43% | - |
| 18.10.2024 | 135,50 | 135,50 | 135,50 | 135,50 | -0,95% | - |
| 17.10.2024 | 136,80 | 136,80 | 136,80 | 136,80 | 2,32% | - |
| 16.10.2024 | 133,70 | 133,70 | 133,70 | 133,70 | -1,18% | - |
| 14.10.2024 | 135,30 | 135,30 | 135,30 | 135,30 | 5,87% | - |
| 09.10.2024 | 127,80 | 127,80 | 127,80 | 127,80 | 1,43% | - |
| 08.10.2024 | 126,00 | 126,00 | 126,00 | 126,00 | -3,52% | - |
| 07.10.2024 | 130,60 | 130,60 | 130,60 | 130,60 | -4,95% | - |
| 17.09.2024 | 137,40 | 137,40 | 137,40 | 137,40 | 4,81% | - |
| 13.09.2024 | 131,10 | 131,10 | 131,10 | 131,10 | 0,69% | - |
| 12.09.2024 | 130,20 | 130,20 | 130,20 | 130,20 | 1,24% | - |
| 11.09.2024 | 128,60 | 128,60 | 128,60 | 128,60 | -0,16% | - |
| 10.09.2024 | 128,80 | 128,80 | 128,80 | 128,80 | -1,30% | - |
| 09.09.2024 | 130,50 | 130,50 | 130,50 | 130,50 | 1,48% | - |
| 06.09.2024 | 128,60 | 128,60 | 128,60 | 128,60 | -2,58% | - |
| 05.09.2024 | 132,00 | 132,00 | 132,00 | 132,00 | -1,57% | - |
| 02.09.2024 | 134,10 | 134,10 | 134,10 | 134,10 | 1,59% | - |
| 28.08.2024 | 132,00 | 132,00 | 132,00 | 132,00 | -1,12% | - |
| 27.08.2024 | 133,50 | 133,50 | 133,50 | 133,50 | -1,18% | - |
| 26.08.2024 | 135,10 | 135,10 | 135,10 | 135,10 | 0,37% | - |
| 23.08.2024 | 134,60 | 134,60 | 134,60 | 134,60 | -1,61% | - |
| 21.08.2024 | 136,80 | 136,80 | 136,80 | 136,80 | -1,87% | - |
| 20.08.2024 | 139,40 | 139,40 | 139,40 | 139,40 | 3,41% | - |
| 19.08.2024 | 134,80 | 134,80 | 134,80 | 134,80 | -1,39% | - |
| 16.08.2024 | 136,70 | 136,70 | 136,70 | 136,70 | 3,56% | - |
| 15.08.2024 | 132,00 | 132,00 | 132,00 | 132,00 | -2,15% | - |
| 14.08.2024 | 134,90 | 134,90 | 134,90 | 134,90 | -0,74% | - |
| 13.08.2024 | 135,90 | 135,90 | 135,90 | 135,90 | 2,80% | - |
| 12.08.2024 | 132,20 | 132,20 | 132,20 | 132,20 | -0,45% | - |
| 09.08.2024 | 132,80 | 132,80 | 132,80 | 132,80 | 4,16% | - |
| 08.08.2024 | 127,50 | 127,50 | 127,50 | 127,50 | -2,67% | - |
| 07.08.2024 | 131,00 | 131,00 | 131,00 | 131,00 | -1,50% | - |
| 06.08.2024 | 133,00 | 133,00 | 133,00 | 133,00 | -3,41% | - |
| 05.08.2024 | 137,70 | 137,70 | 137,70 | 137,70 | -0,07% | - |
| 02.08.2024 | 137,80 | 137,80 | 137,80 | 137,80 | -2,13% | - |
| 01.08.2024 | 140,80 | 140,80 | 140,80 | 140,80 | -0,98% | - |
| 31.07.2024 | 142,20 | 142,20 | 142,20 | 142,20 | -1,52% | - |
| 30.07.2024 | 144,40 | 144,40 | 144,40 | 144,40 | 0,28% | - |
| 29.07.2024 | 144,00 | 144,00 | 144,00 | 144,00 | -0,55% | - |
| 25.07.2024 | 144,80 | 144,80 | 144,80 | 144,80 | -2,10% | - |
| 24.07.2024 | 147,90 | 147,90 | 147,90 | 147,90 | -2,25% | - |
| 23.07.2024 | 151,30 | 151,30 | 151,30 | 151,30 | -0,07% | - |
| 22.07.2024 | 151,40 | 151,40 | 151,40 | 151,40 | 1,47% | - |
| 19.07.2024 | 149,20 | 149,20 | 149,20 | 149,20 | 0,34% | - |
| 18.07.2024 | 148,70 | 148,70 | 148,70 | 148,70 | 0,13% | - |
| 17.07.2024 | 148,50 | 148,50 | 148,50 | 148,50 | -3,88% | - |
| 16.07.2024 | 154,50 | 154,50 | 154,50 | 154,50 | -1,34% | - |
| 15.07.2024 | 156,60 | 156,60 | 156,60 | 156,60 | 1,36% | - |
| 12.07.2024 | 154,50 | 154,50 | 154,50 | 154,50 | -0,06% | - |
| 11.07.2024 | 154,60 | 154,60 | 154,60 | 154,60 | -2,40% | - |
| 10.07.2024 | 158,40 | 158,40 | 158,40 | 158,40 | -0,50% | - |
| 09.07.2024 | 159,20 | 159,20 | 159,20 | 159,20 | 0,25% | - |
| 08.07.2024 | 158,80 | 158,80 | 158,80 | 158,80 | 0,25% | - |
| 05.07.2024 | 158,40 | 158,40 | 158,40 | 158,40 | 0,32% | - |
| 03.07.2024 | 157,90 | 157,90 | 157,90 | 157,90 | 1,61% | - |
| 02.07.2024 | 155,40 | 155,40 | 155,40 | 155,40 | -1,71% | - |
| 01.07.2024 | 158,10 | 158,10 | 158,10 | 158,10 | -0,13% | - |
| 28.06.2024 | 158,30 | 158,30 | 158,30 | 158,30 | -0,31% | - |
| 25.06.2024 | 158,80 | 158,80 | 158,80 | 158,80 | 1,40% | - |
| 24.06.2024 | 156,60 | 156,60 | 156,60 | 156,60 | 3,57% | - |
| 21.06.2024 | 151,20 | 151,20 | 151,20 | 151,20 | 1,20% | - |
| 20.06.2024 | 149,40 | 149,40 | 149,40 | 149,40 | -0,93% | - |
| 17.06.2024 | 150,80 | 150,80 | 150,80 | 150,80 | 1,21% | - |
| 14.06.2024 | 149,00 | 149,00 | 149,00 | 149,00 | -3,87% | - |
| 13.06.2024 | 155,00 | 155,00 | 155,00 | 155,00 | 3,26% | - |
| 12.06.2024 | 150,10 | 150,10 | 150,10 | 150,10 | -7,97% | - |
| 07.06.2024 | 163,10 | 163,10 | 163,10 | 163,10 | -2,63% | - |
| 06.06.2024 | 167,50 | 167,50 | 167,50 | 167,50 | 0,00% | - |
| 05.06.2024 | 167,50 | 167,50 | 167,50 | 167,50 | 0,12% | - |
| 04.06.2024 | 167,30 | 167,30 | 167,30 | 167,30 | -2,16% | - |
| 03.06.2024 | 171,00 | 171,00 | 171,00 | 171,00 | 2,27% | - |
| 31.05.2024 | 167,20 | 167,20 | 167,20 | 167,20 | 0,42% | - |
| 30.05.2024 | 166,50 | 166,50 | 166,50 | 166,50 | -1,25% | - |
| 29.05.2024 | 168,60 | 168,60 | 168,60 | 168,60 | -2,54% | - |
| 28.05.2024 | 173,00 | 173,00 | 173,00 | 173,00 | -4,31% | - |
| 27.05.2024 | 180,80 | 180,80 | 180,80 | 180,80 | 2,03% | - |
| 24.05.2024 | 177,20 | 177,20 | 177,20 | 177,20 | -1,45% | - |
| 23.05.2024 | 179,80 | 179,80 | 179,80 | 179,80 | -1,59% | - |
| 22.05.2024 | 182,70 | 182,70 | 182,70 | 182,70 | 6,10% | - |
| 21.05.2024 | 172,20 | 172,20 | 172,20 | 172,20 | 0,29% | - |
| 20.05.2024 | 171,70 | 171,70 | 171,70 | 171,70 | 2,26% | - |
| 17.05.2024 | 167,90 | 167,90 | 167,90 | 167,90 | -1,58% | - |
| 16.05.2024 | 170,60 | 170,60 | 170,60 | 170,60 | -0,81% | - |
| 15.05.2024 | 172,00 | 172,00 | 172,00 | 172,00 | 4,05% | - |
| 14.05.2024 | 165,30 | 165,30 | 165,30 | 165,30 | 0,18% | - |