154,250€
9,24%
Echtzeit-Aktienkurs BUILDERS FIRSTSOUR.DL-,01
Bid:
Ask:
Aktienkurse zur BUILDERS FIRSTSOUR.DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 145,25 | 145,25 | 145,25 | 145,25 | 2,87% | - |
| 25.07.2024 | 141,20 | 141,20 | 141,20 | 141,20 | -5,87% | - |
| 24.07.2024 | 150,00 | 150,00 | 150,00 | 150,00 | 2,25% | - |
| 23.07.2024 | 146,70 | 146,70 | 146,70 | 146,70 | 1,77% | - |
| 22.07.2024 | 144,15 | 144,15 | 144,15 | 144,15 | -0,59% | - |
| 19.07.2024 | 145,00 | 145,00 | 145,00 | 145,00 | -4,45% | - |
| 18.07.2024 | 144,30 | 151,75 | 144,30 | 151,75 | 3,73% | 490,00 |
| 17.07.2024 | 150,75 | 151,00 | 146,30 | 146,30 | -3,43% | 45,00 |
| 16.07.2024 | 139,70 | 151,50 | 139,70 | 151,50 | 7,41% | 387,00 |
| 15.07.2024 | 139,25 | 141,05 | 139,25 | 141,05 | 0,25% | 180,00 |
| 12.07.2024 | 134,10 | 140,70 | 134,10 | 140,70 | 12,38% | 30,00 |
| 11.07.2024 | 125,20 | 125,20 | 125,20 | 125,20 | 0,40% | - |
| 10.07.2024 | 123,15 | 124,70 | 123,15 | 124,70 | -0,04% | 32,00 |
| 09.07.2024 | 123,25 | 124,75 | 123,25 | 124,75 | 1,01% | 38,00 |
| 08.07.2024 | 121,50 | 123,50 | 121,50 | 123,50 | 0,16% | 82,00 |
| 05.07.2024 | 123,30 | 123,30 | 123,30 | 123,30 | -0,28% | - |
| 04.07.2024 | 123,65 | 123,65 | 123,65 | 123,65 | -0,64% | - |
| 03.07.2024 | 124,45 | 124,45 | 124,45 | 124,45 | -0,28% | - |
| 02.07.2024 | 123,85 | 125,00 | 123,85 | 124,80 | -2,08% | 40,00 |
| 01.07.2024 | 127,45 | 127,45 | 127,45 | 127,45 | -1,81% | 20,00 |
| 28.06.2024 | 128,00 | 129,80 | 128,00 | 129,80 | 2,33% | 200,00 |
| 27.06.2024 | 126,85 | 126,85 | 126,85 | 126,85 | -0,12% | - |
| 26.06.2024 | 126,55 | 128,75 | 126,55 | 127,00 | -3,64% | 87,00 |
| 25.06.2024 | 131,45 | 131,80 | 131,45 | 131,80 | -0,75% | 34,00 |
| 24.06.2024 | 132,80 | 132,80 | 132,80 | 132,80 | -0,93% | - |
| 21.06.2024 | 134,05 | 134,05 | 134,05 | 134,05 | -3,07% | - |
| 20.06.2024 | 138,30 | 138,30 | 138,30 | 138,30 | 0,04% | - |
| 19.06.2024 | 138,25 | 138,25 | 138,25 | 138,25 | -0,47% | - |
| 18.06.2024 | 138,90 | 138,90 | 138,90 | 138,90 | -0,79% | - |
| 17.06.2024 | 138,95 | 140,00 | 138,95 | 140,00 | -0,21% | 7,00 |
| 14.06.2024 | 139,90 | 140,30 | 139,90 | 140,30 | 0,83% | 25,00 |
| 13.06.2024 | 139,15 | 139,15 | 139,15 | 139,15 | 4,94% | - |
| 12.06.2024 | 132,60 | 132,60 | 132,60 | 132,60 | -0,93% | - |
| 11.06.2024 | 135,50 | 135,50 | 133,85 | 133,85 | -0,89% | 10,00 |
| 10.06.2024 | 135,05 | 135,05 | 135,05 | 135,05 | 1,62% | - |
| 07.06.2024 | 132,90 | 132,90 | 132,90 | 132,90 | -2,89% | - |
| 06.06.2024 | 136,80 | 136,85 | 136,80 | 136,85 | 2,16% | 190,00 |
| 05.06.2024 | 133,95 | 133,95 | 133,95 | 133,95 | -3,35% | - |
| 04.06.2024 | 138,60 | 138,60 | 138,60 | 138,60 | -3,25% | - |
| 03.06.2024 | 147,70 | 147,75 | 143,25 | 143,25 | -1,68% | 218,00 |
| 31.05.2024 | 146,90 | 146,90 | 145,70 | 145,70 | 2,14% | 17,00 |
| 30.05.2024 | 142,65 | 142,65 | 142,65 | 142,65 | -4,29% | - |
| 29.05.2024 | 149,05 | 149,05 | 149,05 | 149,05 | -4,73% | - |
| 28.05.2024 | 156,45 | 156,45 | 156,45 | 156,45 | -0,10% | - |
| 27.05.2024 | 156,75 | 156,75 | 156,60 | 156,60 | 2,32% | 5,00 |
| 24.05.2024 | 153,05 | 153,05 | 153,05 | 153,05 | 0,03% | - |
| 23.05.2024 | 153,00 | 153,00 | 153,00 | 153,00 | -0,46% | - |
| 22.05.2024 | 153,70 | 153,70 | 153,70 | 153,70 | -0,74% | - |
| 21.05.2024 | 154,85 | 154,85 | 154,85 | 154,85 | 1,34% | - |
| 20.05.2024 | 152,80 | 152,80 | 152,80 | 152,80 | -0,71% | - |
| 17.05.2024 | 151,30 | 153,90 | 151,30 | 153,90 | -2,10% | 350,00 |
| 16.05.2024 | 157,20 | 157,20 | 157,20 | 157,20 | -1,72% | - |
| 15.05.2024 | 155,85 | 159,95 | 155,85 | 159,95 | 3,80% | 5,00 |
| 14.05.2024 | 154,15 | 154,15 | 154,10 | 154,10 | -0,03% | 104,00 |
| 13.05.2024 | 154,15 | 154,15 | 154,15 | 154,15 | -1,25% | - |
| 10.05.2024 | 156,15 | 156,15 | 156,10 | 156,10 | 3,38% | 7,00 |
| 09.05.2024 | 151,00 | 151,00 | 151,00 | 151,00 | 0,40% | - |
| 08.05.2024 | 150,40 | 150,40 | 150,40 | 150,40 | -1,31% | 28,00 |
| 07.05.2024 | 185,75 | 187,80 | 152,40 | 152,40 | -15,85% | 187,00 |
| 06.05.2024 | 181,10 | 181,10 | 181,10 | 181,10 | 3,37% | - |
| 03.05.2024 | 175,20 | 175,20 | 175,20 | 175,20 | 2,07% | - |
| 02.05.2024 | 171,65 | 171,65 | 171,65 | 171,65 | -1,41% | - |
| 30.04.2024 | 174,10 | 174,10 | 174,10 | 174,10 | -0,17% | - |
| 29.04.2024 | 174,40 | 174,40 | 174,40 | 174,40 | 0,87% | - |
| 26.04.2024 | 172,90 | 172,90 | 172,90 | 172,90 | 0,41% | - |
| 25.04.2024 | 172,20 | 172,20 | 172,20 | 172,20 | -1,35% | - |
| 24.04.2024 | 174,55 | 174,55 | 174,55 | 174,55 | 4,93% | - |
| 23.04.2024 | 166,35 | 166,35 | 166,35 | 166,35 | -0,75% | - |
| 22.04.2024 | 165,55 | 167,60 | 165,55 | 167,60 | 1,58% | 60,00 |
| 19.04.2024 | 169,25 | 169,85 | 165,00 | 165,00 | -1,46% | 74,00 |
| 18.04.2024 | 167,45 | 167,45 | 167,45 | 167,45 | -1,79% | - |
| 17.04.2024 | 170,50 | 170,50 | 170,50 | 170,50 | 1,64% | 30,00 |
| 16.04.2024 | 172,60 | 172,65 | 167,75 | 167,75 | -5,65% | 22,00 |
| 15.04.2024 | 177,50 | 177,80 | 177,50 | 177,80 | 1,08% | 28,00 |
| 12.04.2024 | 175,90 | 175,90 | 175,90 | 175,90 | 1,62% | - |
| 11.04.2024 | 173,20 | 173,20 | 173,10 | 173,10 | -3,13% | 71,00 |
| 10.04.2024 | 182,70 | 182,75 | 178,70 | 178,70 | -0,11% | 363,00 |
| 09.04.2024 | 183,75 | 183,75 | 178,90 | 178,90 | -4,15% | 170,00 |
| 08.04.2024 | 187,35 | 187,35 | 186,65 | 186,65 | 1,03% | 10,00 |
| 05.04.2024 | 184,75 | 184,75 | 184,75 | 184,75 | -0,83% | - |
| 04.04.2024 | 186,30 | 186,30 | 186,30 | 186,30 | 0,70% | - |
| 03.04.2024 | 184,05 | 185,00 | 184,05 | 185,00 | -3,75% | 30,00 |
| 02.04.2024 | 190,20 | 192,20 | 190,20 | 192,20 | -0,98% | 28,00 |
| 28.03.2024 | 192,85 | 195,10 | 192,85 | 194,10 | 0,83% | 30,00 |
| 27.03.2024 | 190,70 | 192,50 | 190,70 | 192,50 | 0,18% | 54,00 |
| 26.03.2024 | 191,90 | 198,15 | 191,90 | 192,15 | -1,13% | 198,00 |
| 25.03.2024 | 193,40 | 194,35 | 193,40 | 194,35 | -0,13% | 50,00 |
| 22.03.2024 | 194,00 | 194,60 | 194,00 | 194,60 | 3,21% | 12,00 |
| 21.03.2024 | 188,55 | 188,55 | 188,55 | 188,55 | 3,29% | - |
| 20.03.2024 | 182,55 | 182,55 | 182,55 | 182,55 | 2,18% | - |
| 19.03.2024 | 178,65 | 178,65 | 178,65 | 178,65 | 0,45% | - |
| 18.03.2024 | 179,05 | 179,05 | 177,85 | 177,85 | -0,39% | 10,00 |
| 15.03.2024 | 178,55 | 178,55 | 178,55 | 178,55 | -2,51% | - |
| 14.03.2024 | 183,15 | 183,15 | 183,15 | 183,15 | -0,16% | - |
| 13.03.2024 | 181,80 | 183,45 | 181,80 | 183,45 | 0,80% | 30,00 |
| 12.03.2024 | 175,80 | 182,00 | 175,80 | 182,00 | 3,20% | 57,00 |
| 11.03.2024 | 181,40 | 181,40 | 176,35 | 176,35 | -6,05% | 20,00 |
| 08.03.2024 | 185,55 | 188,00 | 185,55 | 187,70 | 1,43% | 185,00 |
| 07.03.2024 | 182,40 | 185,05 | 182,40 | 185,05 | 0,00% | 15,00 |
| 06.03.2024 | 181,70 | 185,05 | 181,70 | 185,05 | 0,68% | 100,00 |