165,500€
2,07%
Echtzeit-Aktienkurs BUDIMEX A ZY 5
Bid:
Ask:
Aktienkurse zur BUDIMEX A ZY 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 163,98 | 166,48 | 163,18 | 165,45 | 2,04% | 240,00 |
| 23.10.2026 | 161,80 | 162,45 | 159,00 | 162,15 | 0,81% | 92,00 |
| 22.10.2026 | 163,35 | 165,27 | 160,40 | 160,85 | -2,16% | 899,00 |
| 21.10.2026 | 163,55 | 165,80 | 162,68 | 164,40 | 0,52% | 835,00 |
| 20.10.2026 | 162,55 | 163,85 | 159,50 | 163,55 | 0,25% | - |
| 19.10.2026 | 159,80 | 164,40 | 158,95 | 163,15 | 2,42% | 562,00 |
| 16.10.2026 | 156,95 | 161,05 | 155,30 | 159,30 | 1,85% | 40,00 |
| 15.10.2026 | 156,40 | 156,45 | 156,40 | 156,40 | -1,26% | - |
| 14.10.2026 | 158,75 | 160,25 | 158,15 | 158,40 | -0,63% | 15,00 |
| 13.10.2026 | 156,60 | 159,65 | 156,02 | 159,40 | 2,31% | 200,00 |
| 12.10.2026 | 158,00 | 159,40 | 155,30 | 155,80 | -1,20% | 288,00 |
| 09.10.2026 | 157,90 | 159,30 | 156,38 | 157,70 | 0,67% | 63,00 |
| 08.10.2026 | 157,05 | 158,30 | 154,10 | 156,65 | -0,54% | - |
| 07.10.2026 | 159,40 | 161,35 | 156,80 | 157,50 | -1,47% | 237,00 |
| 06.10.2026 | 154,60 | 161,38 | 152,68 | 159,85 | 4,27% | 91,00 |
| 05.10.2026 | 153,40 | 155,85 | 151,93 | 153,30 | -0,23% | 56,00 |
| 02.10.2026 | 150,55 | 154,73 | 150,40 | 153,65 | 1,79% | 158,00 |
| 01.10.2026 | 153,80 | 154,45 | 149,25 | 150,95 | -1,02% | 1.780,00 |
| 30.09.2026 | 153,15 | 155,55 | 152,45 | 152,50 | -0,42% | 84,00 |
| 29.09.2026 | 158,35 | 158,50 | 151,90 | 153,15 | -3,68% | 487,00 |
| 28.09.2026 | 158,80 | 159,95 | 157,43 | 159,00 | -0,28% | - |
| 25.09.2026 | 162,45 | 162,55 | 158,05 | 159,45 | -1,09% | 400,00 |
| 24.09.2026 | 159,75 | 162,68 | 158,55 | 161,20 | 0,34% | 72,00 |
| 23.09.2026 | 165,45 | 165,65 | 159,70 | 160,65 | -2,93% | 1.320,00 |
| 22.09.2026 | 164,05 | 167,00 | 163,00 | 165,50 | 0,42% | 87,00 |
| 21.09.2026 | 161,30 | 164,95 | 159,65 | 164,80 | 2,87% | 28,00 |
| 18.09.2026 | 163,25 | 167,60 | 159,43 | 160,20 | -2,26% | 30,00 |
| 17.09.2026 | 161,25 | 164,88 | 160,68 | 163,90 | 2,02% | 335,00 |
| 16.09.2026 | 162,40 | 162,50 | 159,65 | 160,65 | -1,05% | 17,00 |
| 15.09.2026 | 163,60 | 163,60 | 159,88 | 162,35 | -1,61% | 1.292,00 |
| 14.09.2026 | 167,80 | 168,05 | 162,88 | 165,00 | -2,42% | 15,00 |
| 11.09.2026 | 165,50 | 169,35 | 165,00 | 169,10 | 2,21% | - |
| 10.09.2026 | 166,25 | 167,40 | 164,50 | 165,45 | -0,54% | 90,00 |
| 09.09.2026 | 169,00 | 169,63 | 163,90 | 166,35 | -1,39% | 71,00 |
| 08.09.2026 | 165,25 | 169,80 | 163,52 | 168,70 | 1,96% | - |
| 07.09.2026 | 163,75 | 167,90 | 163,55 | 165,45 | 0,49% | 84,00 |
| 04.09.2026 | 159,95 | 164,90 | 159,38 | 164,65 | 3,29% | 105,00 |
| 03.09.2026 | 159,70 | 160,90 | 157,83 | 159,40 | -0,31% | 1.054,00 |
| 02.09.2026 | 158,90 | 162,40 | 157,80 | 159,90 | 0,60% | - |
| 01.09.2026 | 162,70 | 163,18 | 157,88 | 158,95 | -2,63% | 1.186,00 |
| 31.08.2026 | 161,35 | 164,05 | 161,35 | 163,25 | 0,74% | 13,00 |
| 28.08.2026 | 164,85 | 165,52 | 161,27 | 162,05 | -1,34% | 302,00 |
| 27.08.2026 | 167,00 | 167,43 | 163,90 | 164,25 | -1,50% | 27,00 |
| 26.08.2026 | 164,00 | 169,75 | 163,65 | 166,75 | 1,03% | 132,00 |
| 25.08.2026 | 162,25 | 165,05 | 161,65 | 165,05 | 1,98% | 280,00 |
| 24.08.2026 | 163,85 | 164,50 | 160,52 | 161,85 | -1,10% | 248,00 |
| 21.08.2026 | 163,35 | 167,27 | 163,20 | 163,65 | 0,77% | 99,00 |
| 20.08.2026 | 163,55 | 163,68 | 162,20 | 162,40 | -1,28% | - |
| 19.08.2026 | 165,30 | 167,08 | 162,58 | 164,50 | 4,73% | 220,00 |
| 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 |