164,750€
0,09%
Echtzeit-Aktienkurs Budimex S.A.
Bid:
Ask:
Aktienkurse zur Budimex S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 152,15 | 157,30 | 151,85 | 157,08 | 3,07% | 284,00 |
| 04.05.2026 | 154,90 | 158,10 | 151,65 | 152,40 | -1,18% | 561,00 |
| 30.04.2026 | 153,10 | 155,85 | 152,77 | 154,23 | -0,08% | 571,00 |
| 29.04.2026 | 157,25 | 158,43 | 153,77 | 154,35 | -1,39% | 543,00 |
| 28.04.2026 | 161,05 | 162,85 | 156,30 | 156,52 | -2,95% | 250,00 |
| 27.04.2026 | 165,95 | 169,02 | 160,75 | 161,27 | -3,23% | 326,00 |
| 24.04.2026 | 168,85 | 169,85 | 164,45 | 166,65 | -1,08% | 315,00 |
| 23.04.2026 | 170,40 | 171,40 | 165,52 | 168,48 | -1,75% | 452,00 |
| 22.04.2026 | 173,00 | 174,45 | 170,50 | 171,48 | 0,26% | 579,00 |
| 21.04.2026 | 171,45 | 175,15 | 170,75 | 171,02 | -0,25% | 420,00 |
| 20.04.2026 | 172,50 | 175,35 | 170,18 | 171,45 | -1,90% | 168,00 |
| 17.04.2026 | 174,00 | 180,63 | 173,00 | 174,77 | 0,62% | 352,00 |
| 16.04.2026 | 177,15 | 179,33 | 173,05 | 173,70 | -1,50% | 113,00 |
| 15.04.2026 | 179,85 | 181,40 | 175,60 | 176,35 | -2,25% | 490,00 |
| 14.04.2026 | 178,20 | 180,85 | 176,38 | 180,40 | 1,09% | 341,00 |
| 13.04.2026 | 175,25 | 178,55 | 173,35 | 178,45 | 0,69% | 128,00 |
| 10.04.2026 | 175,05 | 183,38 | 172,45 | 177,23 | 1,78% | 433,00 |
| 09.04.2026 | 168,35 | 174,90 | 167,90 | 174,13 | 2,88% | 897,00 |
| 08.04.2026 | 167,20 | 172,33 | 166,70 | 169,25 | 6,88% | 890,00 |
| 07.04.2026 | 161,95 | 162,45 | 157,23 | 158,35 | -2,48% | 302,00 |
| 02.04.2026 | 159,00 | 162,50 | 157,68 | 162,38 | -0,17% | 96,00 |
| 01.04.2026 | 155,10 | 163,55 | 155,05 | 162,65 | 4,95% | 958,00 |
| 31.03.2026 | 151,65 | 155,23 | 151,60 | 154,98 | 2,38% | 864,00 |
| 30.03.2026 | 152,10 | 152,63 | 148,75 | 151,38 | -0,38% | 444,00 |
| 27.03.2026 | 155,35 | 155,40 | 151,02 | 151,95 | -1,41% | 736,00 |
| 26.03.2026 | 156,00 | 156,25 | 152,73 | 154,13 | -1,27% | 1.160,00 |
| 25.03.2026 | 149,75 | 156,70 | 149,75 | 156,10 | 4,17% | 1.172,00 |
| 24.03.2026 | 152,00 | 152,00 | 146,63 | 149,85 | -1,45% | 772,00 |
| 23.03.2026 | 146,50 | 153,30 | 141,98 | 152,05 | 3,77% | 770,00 |
| 20.03.2026 | 151,70 | 153,70 | 145,02 | 146,52 | -3,44% | 296,00 |
| 19.03.2026 | 155,00 | 155,10 | 151,27 | 151,75 | -2,08% | 82,00 |
| 18.03.2026 | 153,00 | 158,52 | 152,95 | 154,98 | 1,44% | 622,00 |
| 17.03.2026 | 153,30 | 154,33 | 147,38 | 152,77 | -0,49% | 487,00 |
| 16.03.2026 | 152,95 | 155,18 | 152,95 | 153,52 | 0,29% | 902,00 |
| 13.03.2026 | 158,15 | 158,50 | 152,63 | 153,08 | -3,19% | 886,00 |
| 12.03.2026 | 164,05 | 164,05 | 156,70 | 158,13 | -3,46% | 1.006,00 |
| 11.03.2026 | 172,50 | 172,50 | 163,33 | 163,80 | -4,95% | 804,00 |
| 10.03.2026 | 170,30 | 174,13 | 170,25 | 172,33 | 1,68% | 928,00 |
| 09.03.2026 | 171,15 | 172,15 | 164,73 | 169,48 | 0,40% | 1.739,00 |
| 06.03.2026 | 181,65 | 182,30 | 168,48 | 168,80 | -6,93% | 3.705,00 |
| 05.03.2026 | 182,90 | 187,05 | 181,10 | 181,38 | -1,02% | 271,00 |
| 04.03.2026 | 177,15 | 183,93 | 177,15 | 183,25 | 3,44% | 133,00 |
| 03.03.2026 | 187,90 | 187,90 | 176,43 | 177,15 | -5,83% | 680,00 |
| 02.03.2026 | 188,55 | 189,88 | 183,75 | 188,13 | -1,58% | 521,00 |
| 27.02.2026 | 185,95 | 192,68 | 185,95 | 191,15 | 2,77% | 829,00 |
| 26.02.2026 | 188,95 | 192,75 | 185,33 | 186,00 | -2,64% | 661,00 |
| 25.02.2026 | 184,20 | 191,05 | 184,20 | 191,05 | 3,72% | 1.299,00 |
| 24.02.2026 | 184,25 | 184,90 | 182,65 | 184,20 | -0,30% | 186,00 |
| 23.02.2026 | 179,55 | 184,75 | 179,50 | 184,75 | 2,62% | 1.338,00 |
| 20.02.2026 | 176,70 | 180,85 | 176,60 | 180,02 | 1,87% | 408,00 |
| 19.02.2026 | 176,30 | 178,20 | 173,70 | 176,73 | 0,27% | 1.029,00 |
| 18.02.2026 | 176,00 | 179,35 | 175,90 | 176,25 | 0,10% | 24,00 |
| 17.02.2026 | 180,20 | 180,20 | 174,95 | 176,08 | -2,61% | 420,00 |
| 16.02.2026 | 180,00 | 181,27 | 179,48 | 180,80 | 0,49% | 553,00 |
| 13.02.2026 | 179,50 | 179,95 | 176,30 | 179,93 | 0,21% | 619,00 |
| 12.02.2026 | 176,60 | 180,48 | 176,60 | 179,55 | 1,58% | 737,00 |
| 11.02.2026 | 176,35 | 179,25 | 174,93 | 176,75 | 0,37% | 289,00 |
| 10.02.2026 | 175,90 | 180,23 | 175,38 | 176,10 | 0,10% | 540,00 |
| 09.02.2026 | 165,35 | 177,52 | 165,35 | 175,93 | 6,43% | 495,00 |
| 06.02.2026 | 167,60 | 167,75 | 163,80 | 165,30 | -1,28% | 729,00 |
| 05.02.2026 | 169,00 | 170,20 | 166,52 | 167,45 | -0,90% | 331,00 |
| 04.02.2026 | 167,15 | 169,48 | 167,13 | 168,98 | 0,66% | 709,00 |
| 03.02.2026 | 165,95 | 168,90 | 163,90 | 167,88 | 0,70% | 598,00 |
| 02.02.2026 | 162,80 | 167,30 | 160,58 | 166,70 | 2,40% | 605,00 |
| 30.01.2026 | 160,70 | 164,43 | 159,52 | 162,80 | 1,10% | 269,00 |
| 29.01.2026 | 160,45 | 164,08 | 158,83 | 161,02 | 0,42% | 329,00 |
| 28.01.2026 | 163,40 | 164,70 | 158,70 | 160,35 | -1,84% | 481,00 |
| 27.01.2026 | 161,45 | 166,13 | 161,45 | 163,35 | 0,86% | 3.047,00 |
| 26.01.2026 | 163,20 | 164,23 | 160,65 | 161,95 | -0,83% | 897,00 |
| 23.01.2026 | 164,35 | 164,98 | 163,25 | 163,30 | -0,67% | 964,00 |
| 22.01.2026 | 159,85 | 165,23 | 159,75 | 164,40 | 2,83% | 814,00 |
| 21.01.2026 | 160,35 | 160,80 | 157,43 | 159,88 | -0,23% | 298,00 |
| 20.01.2026 | 160,55 | 160,55 | 155,02 | 160,25 | -0,12% | 644,00 |
| 19.01.2026 | 163,25 | 163,25 | 158,40 | 160,45 | -1,81% | 306,00 |
| 16.01.2026 | 164,80 | 165,58 | 161,27 | 163,40 | -0,94% | 112,00 |
| 15.01.2026 | 165,30 | 167,20 | 163,40 | 164,95 | -0,15% | 964,00 |
| 14.01.2026 | 158,40 | 169,95 | 158,30 | 165,20 | 4,34% | 1.148,00 |
| 13.01.2026 | 157,40 | 161,33 | 156,60 | 158,33 | 0,57% | 387,00 |
| 12.01.2026 | 158,60 | 160,08 | 156,95 | 157,43 | -1,39% | 900,00 |
| 09.01.2026 | 160,35 | 165,60 | 156,13 | 159,65 | -0,59% | 917,00 |
| 08.01.2026 | 162,95 | 163,38 | 158,00 | 160,60 | -1,14% | 1.093,00 |
| 07.01.2026 | 151,30 | 163,13 | 150,65 | 162,45 | 7,37% | 356,00 |
| 06.01.2026 | 151,15 | 151,35 | 151,05 | 151,30 | 0,07% | 590,00 |
| 05.01.2026 | 152,00 | 153,15 | 150,25 | 151,20 | -0,74% | 526,00 |
| 02.01.2026 | 150,80 | 153,55 | 149,70 | 152,33 | 1,20% | 385,00 |
| 30.12.2025 | 150,70 | 152,40 | 149,80 | 150,52 | -0,15% | 682,00 |
| 29.12.2025 | 151,15 | 151,60 | 150,08 | 150,75 | -0,20% | 280,00 |
| 23.12.2025 | 152,65 | 153,38 | 149,50 | 151,05 | -1,15% | 1.028,00 |
| 22.12.2025 | 154,65 | 154,70 | 150,02 | 152,80 | -1,58% | 2.276,00 |
| 19.12.2025 | 153,00 | 155,25 | 152,90 | 155,25 | 1,49% | 466,00 |
| 18.12.2025 | 149,00 | 153,43 | 148,20 | 152,98 | 2,15% | 779,00 |
| 17.12.2025 | 154,10 | 154,35 | 148,85 | 149,75 | -3,54% | 630,00 |
| 16.12.2025 | 155,20 | 155,40 | 152,18 | 155,25 | -0,56% | 381,00 |
| 15.12.2025 | 150,75 | 156,27 | 149,55 | 156,13 | 2,90% | 1.099,00 |
| 12.12.2025 | 149,10 | 151,98 | 148,73 | 151,73 | 1,66% | 119,00 |
| 11.12.2025 | 149,25 | 151,13 | 147,35 | 149,25 | -0,08% | 414,00 |
| 10.12.2025 | 149,00 | 150,95 | 147,58 | 149,38 | 0,27% | 1.052,00 |
| 09.12.2025 | 142,90 | 148,98 | 142,68 | 148,98 | 2,39% | 194,00 |
| 08.12.2025 | 145,20 | 145,50 | 142,60 | 145,50 | -0,60% | 512,00 |
| 05.12.2025 | 144,30 | 148,02 | 143,08 | 146,38 | 1,26% | 686,00 |