79,410$
-0,77%
Echtzeit-Aktienkurs BUILDERS FIRSTSOUR.DL-,01
Bid:
Ask:
Aktienkurse zur BUILDERS FIRSTSOUR.DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 81,29 | 83,23 | 79,25 | 79,41 | -0,77% | 3.735.977,00 |
| 06.05.2026 | 77,31 | 81,45 | 77,31 | 80,03 | 7,34% | 3.611.412,00 |
| 05.05.2026 | 74,98 | 75,96 | 73,40 | 74,56 | 1,10% | 2.772.015,00 |
| 04.05.2026 | 75,00 | 76,41 | 73,50 | 73,75 | -2,60% | 4.226.811,00 |
| 01.05.2026 | 79,84 | 79,97 | 75,38 | 75,72 | -4,26% | 3.688.204,00 |
| 30.04.2026 | 83,49 | 85,88 | 77,86 | 79,09 | -5,15% | 5.928.250,00 |
| 29.04.2026 | 87,86 | 88,07 | 83,17 | 83,38 | -5,38% | 4.396.535,00 |
| 28.04.2026 | 89,71 | 90,82 | 87,57 | 88,12 | -1,96% | 1.987.747,00 |
| 27.04.2026 | 89,86 | 91,70 | 88,86 | 89,88 | -0,18% | 1.465.279,00 |
| 24.04.2026 | 90,42 | 91,29 | 89,38 | 90,04 | -0,11% | 1.222.796,00 |
| 23.04.2026 | 90,99 | 91,90 | 88,66 | 90,14 | -0,54% | 2.061.646,00 |
| 22.04.2026 | 91,50 | 91,83 | 89,29 | 90,63 | 0,97% | 1.512.565,00 |
| 21.04.2026 | 93,01 | 94,97 | 89,09 | 89,76 | -1,71% | 1.956.953,00 |
| 20.04.2026 | 88,12 | 91,74 | 86,52 | 91,32 | 3,19% | 2.612.758,00 |
| 17.04.2026 | 88,56 | 92,24 | 87,66 | 88,50 | 5,48% | 2.736.872,00 |
| 16.04.2026 | 85,03 | 86,25 | 83,15 | 83,90 | -1,44% | 2.346.505,00 |
| 15.04.2026 | 87,80 | 88,01 | 83,93 | 85,13 | -3,01% | 1.796.463,00 |
| 14.04.2026 | 87,53 | 88,95 | 86,97 | 87,77 | 0,27% | 1.197.076,00 |
| 13.04.2026 | 84,27 | 87,68 | 82,69 | 87,53 | 2,61% | 2.146.783,00 |
| 10.04.2026 | 85,00 | 87,11 | 83,70 | 85,30 | 0,11% | 1.313.271,00 |
| 09.04.2026 | 82,76 | 86,23 | 82,16 | 85,21 | 2,55% | 1.735.498,00 |
| 08.04.2026 | 84,20 | 86,82 | 82,00 | 83,09 | 5,27% | 2.590.052,00 |
| 07.04.2026 | 80,80 | 80,96 | 77,58 | 78,93 | -3,81% | 2.311.960,00 |
| 06.04.2026 | 78,73 | 82,19 | 78,22 | 82,06 | 3,72% | 2.009.817,00 |
| 02.04.2026 | 79,01 | 81,83 | 76,50 | 79,12 | -2,28% | 2.393.261,00 |
| 01.04.2026 | 82,30 | 83,09 | 80,89 | 80,97 | -1,65% | 1.774.723,00 |
| 31.03.2026 | 80,72 | 84,47 | 80,29 | 82,33 | 4,41% | 2.146.579,00 |
| 30.03.2026 | 81,60 | 81,66 | 78,55 | 78,85 | -1,96% | 1.876.705,00 |
| 27.03.2026 | 81,37 | 82,34 | 80,16 | 80,43 | -2,12% | 1.456.703,00 |
| 26.03.2026 | 83,52 | 86,00 | 81,67 | 82,17 | -3,79% | 1.271.635,00 |
| 25.03.2026 | 85,85 | 86,84 | 81,92 | 85,41 | 1,75% | 1.680.677,00 |
| 24.03.2026 | 82,53 | 86,10 | 82,53 | 83,94 | -0,85% | 1.702.116,00 |
| 23.03.2026 | 84,66 | 86,64 | 83,33 | 84,66 | 4,24% | 2.150.701,00 |
| 20.03.2026 | 83,80 | 84,48 | 80,00 | 81,22 | -3,87% | 3.874.823,00 |
| 19.03.2026 | 85,54 | 85,54 | 82,75 | 84,49 | -2,46% | 2.113.652,00 |
| 18.03.2026 | 90,03 | 90,63 | 86,43 | 86,62 | -4,48% | 2.241.009,00 |
| 17.03.2026 | 90,18 | 91,40 | 88,81 | 90,68 | 4,21% | 2.909.585,00 |
| 16.03.2026 | 88,54 | 89,89 | 86,69 | 87,02 | -1,21% | 2.387.717,00 |
| 13.03.2026 | 87,42 | 88,35 | 86,50 | 88,09 | 1,72% | 2.464.539,00 |
| 12.03.2026 | 90,15 | 91,08 | 86,18 | 86,60 | -4,95% | 3.671.261,00 |
| 11.03.2026 | 93,76 | 94,60 | 90,75 | 91,11 | -2,74% | 2.446.272,00 |
| 10.03.2026 | 93,92 | 96,09 | 93,10 | 93,68 | -1,34% | 2.772.902,00 |
| 09.03.2026 | 90,09 | 95,60 | 89,41 | 94,95 | 1,97% | 3.305.316,00 |
| 06.03.2026 | 93,67 | 93,72 | 89,72 | 93,12 | -2,50% | 4.289.610,00 |
| 05.03.2026 | 95,90 | 99,12 | 94,75 | 95,51 | -0,50% | 3.746.499,00 |
| 04.03.2026 | 98,16 | 98,16 | 95,00 | 95,99 | -1,50% | 2.068.971,00 |
| 03.03.2026 | 96,60 | 98,92 | 94,17 | 97,45 | -1,97% | 2.714.443,00 |
| 02.03.2026 | 101,00 | 102,43 | 99,01 | 99,41 | -4,68% | 2.607.650,00 |
| 27.02.2026 | 103,05 | 104,86 | 101,25 | 104,29 | -0,26% | 2.593.336,00 |
| 26.02.2026 | 104,49 | 105,47 | 101,97 | 104,56 | 1,88% | 2.428.360,00 |
| 25.02.2026 | 110,14 | 110,14 | 102,57 | 102,63 | -6,43% | 2.037.541,00 |
| 24.02.2026 | 105,55 | 110,61 | 105,55 | 109,68 | 2,24% | 1.388.361,00 |
| 23.02.2026 | 109,78 | 110,46 | 106,54 | 107,28 | -2,96% | 1.816.358,00 |
| 20.02.2026 | 111,43 | 113,91 | 108,75 | 110,55 | -0,78% | 1.622.515,00 |
| 19.02.2026 | 113,23 | 115,63 | 111,00 | 111,42 | -2,18% | 1.332.626,00 |
| 18.02.2026 | 115,02 | 117,34 | 113,00 | 113,90 | -0,64% | 2.052.740,00 |
| 17.02.2026 | 114,14 | 115,78 | 110,58 | 114,63 | -0,09% | 3.713.596,00 |
| 13.02.2026 | 121,42 | 122,70 | 114,61 | 114,73 | -4,84% | 5.093.596,00 |
| 12.02.2026 | 127,50 | 129,75 | 120,43 | 120,57 | -5,02% | 2.509.948,00 |
| 11.02.2026 | 125,13 | 127,28 | 121,67 | 126,94 | -1,15% | 2.649.893,00 |
| 10.02.2026 | 125,68 | 128,85 | 124,95 | 128,42 | 3,31% | 2.213.686,00 |
| 09.02.2026 | 125,72 | 125,91 | 122,96 | 124,30 | -0,10% | 1.364.376,00 |
| 06.02.2026 | 121,83 | 126,00 | 120,70 | 124,42 | 3,63% | 1.867.185,00 |
| 05.02.2026 | 123,45 | 124,60 | 118,50 | 120,06 | -3,02% | 2.380.943,00 |
| 04.02.2026 | 120,34 | 124,67 | 115,67 | 123,80 | 4,42% | 3.283.963,00 |
| 03.02.2026 | 112,90 | 126,23 | 111,92 | 118,56 | 4,67% | 3.909.714,00 |
| 02.02.2026 | 113,86 | 115,50 | 112,96 | 113,27 | -0,99% | 1.744.598,00 |
| 30.01.2026 | 114,00 | 114,50 | 111,19 | 114,40 | -0,72% | 1.671.227,00 |
| 29.01.2026 | 117,02 | 118,14 | 113,04 | 115,23 | -1,59% | 2.204.938,00 |
| 28.01.2026 | 117,29 | 119,64 | 116,01 | 117,09 | -0,17% | 1.206.142,00 |
| 27.01.2026 | 118,75 | 118,75 | 116,61 | 117,29 | -1,59% | 1.285.405,00 |
| 26.01.2026 | 122,52 | 122,99 | 118,12 | 119,19 | -4,84% | 2.267.191,00 |
| 22.01.2026 | 127,82 | 129,85 | 124,26 | 125,25 | -1,24% | 2.028.014,00 |
| 21.01.2026 | 123,98 | 129,37 | 123,35 | 126,82 | 3,51% | 1.803.600,00 |
| 20.01.2026 | 122,76 | 125,54 | 122,36 | 122,52 | -3,37% | 1.793.225,00 |
| 16.01.2026 | 128,50 | 131,50 | 126,79 | 126,79 | -1,68% | 2.466.482,00 |
| 15.01.2026 | 126,91 | 130,30 | 126,91 | 128,96 | 2,04% | 1.975.672,00 |
| 14.01.2026 | 124,86 | 128,84 | 123,10 | 126,38 | 1,22% | 1.909.947,00 |
| 13.01.2026 | 124,46 | 125,41 | 122,31 | 124,86 | 0,63% | 1.916.214,00 |
| 12.01.2026 | 123,39 | 126,52 | 121,47 | 124,08 | -0,47% | 3.514.157,00 |
| 09.01.2026 | 115,24 | 125,46 | 113,75 | 124,66 | 12,01% | 4.624.909,00 |
| 08.01.2026 | 104,49 | 112,65 | 103,50 | 111,29 | 5,94% | 1.741.646,00 |
| 07.01.2026 | 112,16 | 112,46 | 104,92 | 105,05 | -5,58% | 2.165.303,00 |
| 06.01.2026 | 107,51 | 111,59 | 106,73 | 111,26 | 2,60% | 1.371.447,00 |
| 05.01.2026 | 106,08 | 112,65 | 106,02 | 108,44 | 3,64% | 2.169.630,00 |
| 02.01.2026 | 102,71 | 106,51 | 102,52 | 104,63 | 1,69% | 886.119,00 |
| 31.12.2025 | 102,75 | 104,29 | 102,60 | 102,89 | -0,29% | 1.226.799,00 |
| 30.12.2025 | 102,85 | 103,97 | 102,40 | 103,19 | -0,25% | 1.197.363,00 |
| 29.12.2025 | 103,71 | 104,27 | 102,18 | 103,45 | -0,52% | 1.015.381,00 |
| 26.12.2025 | 103,19 | 104,04 | 102,86 | 103,99 | -0,04% | 661.594,00 |
| 24.12.2025 | 103,04 | 104,08 | 102,00 | 104,03 | 1,30% | 636.717,00 |
| 23.12.2025 | 103,32 | 103,67 | 101,80 | 102,70 | -0,92% | 1.094.843,00 |
| 22.12.2025 | 103,74 | 104,65 | 102,03 | 103,65 | -0,13% | 1.201.615,00 |
| 19.12.2025 | 104,01 | 104,62 | 102,50 | 103,79 | -1,73% | 3.455.900,00 |
| 18.12.2025 | 107,49 | 108,47 | 104,94 | 105,62 | 2,04% | 2.243.656,00 |
| 17.12.2025 | 102,22 | 105,25 | 101,68 | 103,51 | 0,32% | 1.944.965,00 |
| 16.12.2025 | 105,10 | 105,95 | 102,74 | 103,18 | -1,41% | 1.614.151,00 |
| 15.12.2025 | 107,45 | 107,62 | 103,59 | 104,66 | -3,52% | 2.143.670,00 |
| 12.12.2025 | 110,00 | 110,96 | 107,41 | 108,48 | -1,27% | 1.070.705,00 |
| 11.12.2025 | 109,33 | 112,50 | 108,18 | 109,87 | 0,26% | 1.875.445,00 |