174,600€
3,93%
Echtzeit-Aktienkurs Budimex S.A.
Bid:
Ask:
Aktienkurse zur Budimex S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2026 | 168,15 | 172,75 | 168,15 | 172,02 | 2,40% | - |
| 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 |
| 05.01.2026 | 152,10 | 152,10 | 149,85 | 150,25 | -1,22% | 107,00 |
| 02.01.2026 | 149,80 | 152,95 | 149,80 | 152,10 | -0,10% | 50,00 |
| 30.12.2025 | 148,70 | 152,35 | 148,70 | 152,25 | -0,49% | 283,00 |
| 29.12.2025 | 153,15 | 153,15 | 149,50 | 153,00 | 2,89% | 213,00 |
| 23.12.2025 | 150,70 | 152,95 | 148,70 | 148,70 | -3,03% | 139,00 |
| 22.12.2025 | 156,65 | 156,65 | 152,55 | 153,35 | -0,45% | 533,00 |
| 19.12.2025 | 150,95 | 156,00 | 150,95 | 154,05 | 0,46% | 653,00 |
| 18.12.2025 | 147,05 | 153,35 | 147,05 | 153,35 | 2,37% | 187,00 |
| 17.12.2025 | 155,50 | 155,50 | 149,80 | 149,80 | -4,83% | 92,00 |
| 16.12.2025 | 153,20 | 157,40 | 153,20 | 157,40 | -0,60% | 139,00 |
| 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 |