65,680€
-2,84%
Echtzeit-Aktienkurs BUILDERS FIRSTSOUR.DL-,01
Bid:
Ask:
Aktienkurse zur BUILDERS FIRSTSOUR.DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 63,29 | 64,82 | 62,74 | 63,87 | 1,35% | 776,00 |
| 04.05.2026 | 64,69 | 65,20 | 62,84 | 63,02 | -6,65% | 2.509,00 |
| 30.04.2026 | 71,10 | 73,18 | 66,40 | 67,51 | -5,79% | 3.508,00 |
| 29.04.2026 | 75,52 | 75,52 | 71,10 | 71,66 | -4,71% | 91,00 |
| 28.04.2026 | 76,67 | 77,34 | 74,79 | 75,20 | -1,92% | 2.176,00 |
| 27.04.2026 | 76,69 | 78,07 | 75,75 | 76,67 | -0,21% | - |
| 24.04.2026 | 77,34 | 78,01 | 76,50 | 76,83 | -0,25% | - |
| 23.04.2026 | 76,93 | 78,55 | 75,98 | 77,02 | -0,39% | 511,00 |
| 22.04.2026 | 77,02 | 78,18 | 76,20 | 77,32 | 0,72% | 54,00 |
| 21.04.2026 | 77,83 | 81,61 | 75,98 | 76,77 | -0,99% | 204,00 |
| 20.04.2026 | 74,59 | 77,81 | 73,65 | 77,54 | 3,00% | 1.039,00 |
| 17.04.2026 | 71,31 | 78,01 | 71,28 | 75,28 | 5,66% | 155,00 |
| 16.04.2026 | 72,40 | 73,26 | 70,68 | 71,25 | -1,21% | - |
| 15.04.2026 | 74,38 | 74,68 | 71,16 | 72,12 | -3,05% | - |
| 14.04.2026 | 74,68 | 75,37 | 73,75 | 74,39 | -0,23% | 56,00 |
| 13.04.2026 | 72,27 | 74,56 | 70,79 | 74,56 | 2,26% | - |
| 10.04.2026 | 72,86 | 74,15 | 71,46 | 72,91 | 0,12% | 91,00 |
| 09.04.2026 | 71,10 | 73,58 | 69,92 | 72,82 | 2,36% | - |
| 08.04.2026 | 70,33 | 74,05 | 69,97 | 71,14 | 4,33% | 391,00 |
| 07.04.2026 | 70,68 | 71,13 | 67,04 | 68,19 | -0,54% | 145,00 |
| 02.04.2026 | 68,84 | 70,85 | 66,36 | 68,56 | -1,86% | 72,00 |
| 01.04.2026 | 71,51 | 72,04 | 69,85 | 69,86 | -1,92% | - |
| 31.03.2026 | 69,56 | 73,19 | 69,35 | 71,23 | 3,67% | 330,00 |
| 30.03.2026 | 70,17 | 71,20 | 68,58 | 68,71 | -1,43% | - |
| 27.03.2026 | 71,65 | 71,73 | 69,54 | 69,71 | -2,50% | 66,00 |
| 26.03.2026 | 73,49 | 74,41 | 70,84 | 71,50 | -3,21% | 184,00 |
| 25.03.2026 | 73,07 | 74,83 | 70,83 | 73,87 | 1,39% | 164,00 |
| 24.03.2026 | 72,99 | 74,21 | 71,41 | 72,86 | -0,19% | 223,00 |
| 23.03.2026 | 69,52 | 74,53 | 69,37 | 73,00 | 3,34% | 1.349,00 |
| 20.03.2026 | 73,00 | 73,25 | 69,26 | 70,64 | -3,52% | 50,00 |
| 19.03.2026 | 75,58 | 75,66 | 71,62 | 73,22 | -2,85% | 343,00 |
| 18.03.2026 | 79,16 | 79,32 | 75,07 | 75,37 | -4,16% | 118,00 |
| 17.03.2026 | 76,23 | 79,42 | 76,10 | 78,64 | 2,86% | 1.800,00 |
| 16.03.2026 | 77,78 | 78,01 | 75,48 | 76,45 | -0,65% | 560,00 |
| 13.03.2026 | 75,32 | 77,30 | 75,07 | 76,95 | 2,11% | 110,00 |
| 12.03.2026 | 78,02 | 79,00 | 74,82 | 75,36 | -4,01% | 22,00 |
| 11.03.2026 | 80,78 | 81,62 | 78,43 | 78,51 | -2,87% | 98,00 |
| 10.03.2026 | 81,53 | 82,39 | 80,12 | 80,83 | -0,99% | - |
| 09.03.2026 | 78,63 | 82,26 | 77,21 | 81,64 | 1,97% | 240,00 |
| 06.03.2026 | 82,37 | 82,68 | 77,62 | 80,06 | -2,43% | 1.350,00 |
| 05.03.2026 | 82,92 | 85,34 | 81,64 | 82,05 | -0,68% | 4.185,00 |
| 04.03.2026 | 83,18 | 84,78 | 81,71 | 82,61 | -1,30% | - |
| 03.03.2026 | 84,14 | 85,08 | 81,60 | 83,70 | -1,46% | 15,00 |
| 02.03.2026 | 87,02 | 87,94 | 84,78 | 84,94 | -3,48% | 54,00 |
| 27.02.2026 | 88,27 | 88,68 | 85,88 | 88,00 | -0,31% | 25,00 |
| 26.02.2026 | 86,78 | 89,34 | 86,50 | 88,27 | 1,22% | - |
| 25.02.2026 | 93,00 | 94,21 | 86,92 | 87,21 | -6,36% | - |
| 24.02.2026 | 90,46 | 93,92 | 90,44 | 93,13 | 2,16% | - |
| 23.02.2026 | 92,61 | 93,43 | 90,23 | 91,16 | -2,85% | 1.114,00 |
| 20.02.2026 | 95,19 | 96,56 | 92,38 | 93,83 | -0,92% | - |
| 19.02.2026 | 96,79 | 98,45 | 94,46 | 94,70 | -1,98% | - |
| 18.02.2026 | 97,18 | 99,24 | 95,89 | 96,61 | -0,83% | 97,00 |
| 17.02.2026 | 97,17 | 98,98 | 93,74 | 97,42 | 0,53% | 4.123,00 |
| 16.02.2026 | 97,03 | 97,42 | 96,62 | 96,91 | -0,50% | - |
| 13.02.2026 | 101,48 | 103,15 | 96,52 | 97,40 | -4,37% | 100,00 |
| 12.02.2026 | 107,48 | 109,03 | 101,48 | 101,85 | -4,86% | 109,00 |
| 11.02.2026 | 108,18 | 108,80 | 102,55 | 107,05 | -1,06% | 29,00 |
| 10.02.2026 | 104,35 | 108,28 | 104,23 | 108,20 | 3,64% | 37,00 |
| 09.02.2026 | 105,20 | 106,23 | 103,40 | 104,40 | -0,85% | - |
| 06.02.2026 | 101,50 | 106,63 | 101,40 | 105,30 | 3,95% | 1.450,00 |
| 05.02.2026 | 105,18 | 105,30 | 100,43 | 101,30 | -3,89% | 63,00 |
| 04.02.2026 | 100,54 | 105,70 | 98,82 | 105,40 | 5,14% | 266,00 |
| 03.02.2026 | 96,17 | 106,68 | 95,10 | 100,25 | 4,38% | 146,00 |
| 02.02.2026 | 95,61 | 97,71 | 95,18 | 96,04 | -0,40% | - |
| 30.01.2026 | 96,67 | 96,69 | 93,49 | 96,43 | 0,22% | - |
| 29.01.2026 | 97,89 | 98,64 | 94,60 | 96,22 | -1,98% | 107,00 |
| 28.01.2026 | 98,37 | 100,34 | 97,13 | 98,16 | 0,76% | 9,00 |
| 27.01.2026 | 100,85 | 100,93 | 97,32 | 97,42 | -2,82% | - |
| 26.01.2026 | 102,93 | 103,48 | 99,49 | 100,25 | -2,86% | 1.377,00 |
| 23.01.2026 | 106,60 | 107,03 | 103,15 | 103,20 | -3,05% | 51,00 |
| 22.01.2026 | 108,75 | 110,58 | 105,80 | 106,45 | -2,02% | - |
| 21.01.2026 | 105,00 | 110,65 | 104,03 | 108,65 | 3,87% | 164,00 |
| 20.01.2026 | 106,33 | 107,25 | 103,98 | 104,60 | -3,86% | 276,00 |
| 19.01.2026 | 107,65 | 108,93 | 107,20 | 108,80 | -0,55% | 30,00 |
| 16.01.2026 | 111,40 | 113,18 | 109,10 | 109,40 | -1,53% | 106,00 |
| 15.01.2026 | 108,98 | 112,20 | 108,28 | 111,10 | 2,44% | 160,00 |
| 14.01.2026 | 107,30 | 110,50 | 105,73 | 108,45 | 1,12% | 93,00 |
| 13.01.2026 | 106,68 | 107,73 | 104,78 | 107,25 | 0,89% | 30,00 |
| 12.01.2026 | 106,53 | 108,40 | 104,03 | 106,30 | -0,84% | 1.868,00 |
| 09.01.2026 | 96,31 | 107,68 | 96,29 | 107,20 | 11,39% | 159,00 |
| 08.01.2026 | 89,65 | 96,70 | 89,19 | 96,24 | 6,91% | 162,00 |
| 07.01.2026 | 95,09 | 95,95 | 89,86 | 90,02 | -5,48% | 59,00 |
| 06.01.2026 | 92,38 | 95,56 | 91,12 | 95,24 | 2,96% | 92,00 |
| 05.01.2026 | 89,72 | 96,29 | 89,58 | 92,50 | 3,58% | 155,00 |
| 02.01.2026 | 88,05 | 90,73 | 87,23 | 89,30 | 1,56% | - |
| 30.12.2025 | 87,77 | 87,93 | 87,77 | 87,93 | 0,01% | - |
| 29.12.2025 | 88,34 | 88,74 | 86,98 | 87,92 | 1,01% | - |
| 23.12.2025 | 87,93 | 88,03 | 86,39 | 87,04 | -1,25% | - |
| 22.12.2025 | 88,38 | 88,91 | 87,00 | 88,14 | -0,63% | 290,00 |
| 19.12.2025 | 90,10 | 90,62 | 87,47 | 88,70 | -1,48% | - |
| 18.12.2025 | 88,28 | 92,38 | 88,11 | 90,03 | 1,88% | 673,00 |
| 17.12.2025 | 87,78 | 89,44 | 86,83 | 88,37 | 0,74% | 246,00 |
| 16.12.2025 | 88,82 | 89,67 | 87,44 | 87,72 | -1,55% | 1.321,00 |
| 15.12.2025 | 91,97 | 92,42 | 88,19 | 89,10 | -3,59% | 210,00 |
| 12.12.2025 | 93,53 | 94,49 | 91,52 | 92,42 | -1,51% | 112,00 |
| 11.12.2025 | 92,91 | 95,69 | 91,10 | 93,84 | 0,19% | 325,00 |
| 10.12.2025 | 90,38 | 94,61 | 89,74 | 93,66 | 3,68% | - |
| 09.12.2025 | 92,04 | 92,69 | 89,95 | 90,34 | -2,14% | 429,00 |
| 08.12.2025 | 94,43 | 95,08 | 91,21 | 92,32 | -2,31% | 170,00 |
| 05.12.2025 | 95,35 | 96,42 | 94,34 | 94,50 | -0,88% | - |