181,950€
6,75%
Echtzeit-Aktienkurs BUILDERS FIRSTSOUR.DL-,01
Bid:
Ask:
Aktienkurse zur BUILDERS FIRSTSOUR.DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 177,70 | 184,95 | 177,70 | 182,90 | 7,30% | 24,00 |
| 02.05.2024 | 170,55 | 173,15 | 170,45 | 170,45 | -2,52% | 37,00 |
| 30.04.2024 | 175,90 | 175,90 | 174,85 | 174,85 | 0,40% | 388,00 |
| 29.04.2024 | 176,80 | 176,80 | 174,15 | 174,15 | -1,64% | 157,00 |
| 26.04.2024 | 171,55 | 177,10 | 171,55 | 177,05 | 2,34% | 42,00 |
| 25.04.2024 | 172,45 | 173,00 | 169,70 | 173,00 | -0,57% | 68,00 |
| 24.04.2024 | 177,40 | 179,50 | 173,90 | 174,00 | 0,52% | 91,00 |
| 23.04.2024 | 168,15 | 173,10 | 168,15 | 173,10 | 2,43% | 98,00 |
| 22.04.2024 | 167,80 | 169,45 | 165,05 | 169,00 | -1,69% | 72,00 |
| 19.04.2024 | 169,30 | 171,90 | 169,30 | 171,90 | -0,61% | 22,00 |
| 18.04.2024 | 166,90 | 172,95 | 166,05 | 172,95 | 2,82% | 157,00 |
| 17.04.2024 | 170,40 | 172,00 | 168,20 | 168,20 | -1,61% | 71,00 |
| 16.04.2024 | 171,75 | 173,60 | 168,40 | 170,95 | -1,67% | 225,00 |
| 15.04.2024 | 175,15 | 179,15 | 173,85 | 173,85 | -1,45% | 211,00 |
| 12.04.2024 | 178,60 | 179,10 | 176,30 | 176,40 | 1,00% | 123,00 |
| 11.04.2024 | 173,00 | 176,70 | 172,95 | 174,65 | -0,34% | 47,00 |
| 10.04.2024 | 174,00 | 177,85 | 174,00 | 175,25 | -1,66% | 252,00 |
| 09.04.2024 | 183,25 | 186,90 | 178,20 | 178,20 | -4,88% | 491,00 |
| 08.04.2024 | 186,85 | 190,00 | 186,85 | 187,35 | 0,73% | 54,00 |
| 05.04.2024 | 188,45 | 188,55 | 186,00 | 186,00 | 0,76% | 73,00 |
| 04.04.2024 | 188,75 | 189,80 | 184,60 | 184,60 | -1,78% | 107,00 |
| 03.04.2024 | 186,35 | 187,95 | 183,90 | 187,95 | 1,16% | 158,00 |
| 02.04.2024 | 192,70 | 192,70 | 184,05 | 185,80 | -5,30% | 179,00 |
| 28.03.2024 | 193,20 | 196,55 | 193,05 | 196,20 | 2,51% | 84,00 |
| 27.03.2024 | 192,70 | 194,95 | 191,40 | 191,40 | -0,31% | 380,00 |
| 26.03.2024 | 193,45 | 197,20 | 192,00 | 192,00 | -0,85% | 312,00 |
| 25.03.2024 | 195,55 | 196,05 | 193,15 | 193,65 | -1,40% | 230,00 |
| 22.03.2024 | 195,75 | 198,75 | 193,05 | 196,40 | 0,03% | 142,00 |
| 21.03.2024 | 191,25 | 196,35 | 191,25 | 196,35 | 3,72% | 105,00 |
| 20.03.2024 | 184,20 | 189,30 | 184,20 | 189,30 | 2,80% | 136,00 |
| 19.03.2024 | 182,85 | 184,15 | 182,85 | 184,15 | 2,36% | 20,00 |
| 18.03.2024 | 179,05 | 179,90 | 178,10 | 179,90 | -0,22% | 215,00 |
| 15.03.2024 | 180,65 | 180,65 | 177,70 | 180,30 | 1,26% | 68,00 |
| 14.03.2024 | 185,45 | 185,45 | 178,05 | 178,05 | -2,36% | 87,00 |
| 13.03.2024 | 182,35 | 182,35 | 182,00 | 182,35 | -0,33% | 52,00 |
| 12.03.2024 | 182,95 | 182,95 | 182,95 | 182,95 | 4,30% | 30,00 |
| 11.03.2024 | 184,20 | 184,20 | 173,60 | 175,40 | -5,75% | 148,00 |
| 08.03.2024 | 185,30 | 189,70 | 185,30 | 186,10 | 0,30% | 369,00 |
| 07.03.2024 | 184,80 | 186,75 | 182,05 | 185,55 | 0,51% | 134,00 |
| 06.03.2024 | 184,15 | 184,60 | 184,10 | 184,60 | 0,44% | 18,00 |
| 05.03.2024 | 186,25 | 186,75 | 183,80 | 183,80 | -1,39% | 60,00 |
| 04.03.2024 | 182,65 | 188,75 | 182,65 | 186,40 | 1,25% | 580,00 |
| 01.03.2024 | 181,95 | 184,10 | 179,70 | 184,10 | 1,40% | 270,00 |
| 29.02.2024 | 177,00 | 181,60 | 177,00 | 181,55 | 1,62% | 505,00 |
| 28.02.2024 | 179,65 | 180,30 | 178,15 | 178,65 | 0,03% | 91,00 |
| 27.02.2024 | 174,05 | 180,15 | 174,05 | 178,60 | 2,14% | 58,00 |
| 26.02.2024 | 175,00 | 176,50 | 173,60 | 174,85 | 0,11% | 58,00 |
| 23.02.2024 | 175,15 | 177,15 | 174,65 | 174,65 | -1,49% | 144,00 |
| 22.02.2024 | 171,05 | 179,50 | 167,30 | 177,30 | 5,54% | 227,00 |
| 21.02.2024 | 168,00 | 168,00 | 168,00 | 168,00 | -0,88% | 266,00 |
| 20.02.2024 | 172,40 | 172,40 | 169,50 | 169,50 | -1,74% | 51,00 |
| 19.02.2024 | 170,05 | 172,50 | 170,05 | 172,50 | -0,66% | 73,00 |
| 16.02.2024 | 174,70 | 174,70 | 173,65 | 173,65 | 0,73% | 54,00 |
| 15.02.2024 | 175,65 | 175,70 | 172,40 | 172,40 | -0,98% | 82,00 |
| 14.02.2024 | 173,65 | 174,10 | 173,65 | 174,10 | 3,79% | 81,00 |
| 13.02.2024 | 165,90 | 167,75 | 164,80 | 167,75 | -2,95% | 69,00 |
| 12.02.2024 | 172,85 | 175,55 | 172,85 | 172,85 | 2,22% | 98,00 |
| 09.02.2024 | 173,20 | 175,35 | 169,10 | 169,10 | -1,08% | 171,00 |
| 08.02.2024 | 168,95 | 170,95 | 168,85 | 170,95 | 2,52% | 109,00 |
| 07.02.2024 | 166,75 | 166,75 | 166,75 | 166,75 | 0,60% | 30,00 |
| 06.02.2024 | 165,20 | 166,30 | 164,90 | 165,75 | 0,03% | 49,00 |
| 05.02.2024 | 168,65 | 172,40 | 161,95 | 165,70 | -2,01% | 218,00 |
| 02.02.2024 | 165,80 | 169,10 | 162,65 | 169,10 | 3,43% | 36,00 |
| 01.02.2024 | 162,40 | 164,05 | 162,40 | 163,50 | 0,89% | 147,00 |
| 31.01.2024 | 162,05 | 162,05 | 162,05 | 162,05 | -0,52% | 50,00 |
| 30.01.2024 | 164,05 | 164,65 | 162,90 | 162,90 | 0,28% | 72,00 |
| 29.01.2024 | 160,90 | 162,45 | 160,35 | 162,45 | 4,08% | 187,00 |
| 26.01.2024 | 156,23 | 159,13 | 154,43 | 156,08 | -0,05% | - |
| 25.01.2024 | 149,85 | 156,15 | 149,85 | 156,15 | 3,48% | 66,00 |
| 24.01.2024 | 156,80 | 156,80 | 150,90 | 150,90 | -2,65% | 55,00 |
| 23.01.2024 | 165,55 | 166,95 | 154,90 | 155,00 | -4,35% | 141,00 |
| 22.01.2024 | 160,85 | 163,35 | 160,70 | 162,05 | 4,85% | 280,00 |
| 19.01.2024 | 150,15 | 154,55 | 150,15 | 154,55 | 0,95% | 31,00 |
| 18.01.2024 | 153,10 | 153,10 | 153,10 | 153,10 | 1,46% | 3,00 |
| 17.01.2024 | 152,30 | 152,30 | 149,13 | 150,90 | -1,02% | - |
| 16.01.2024 | 152,00 | 153,23 | 150,48 | 152,45 | 2,01% | - |
| 15.01.2024 | 154,95 | 154,95 | 149,45 | 149,45 | -0,70% | 51,00 |
| 12.01.2024 | 154,70 | 154,70 | 150,50 | 150,50 | -0,40% | 210,00 |
| 11.01.2024 | 150,65 | 151,10 | 150,65 | 151,10 | -0,03% | 35,00 |
| 10.01.2024 | 152,65 | 152,65 | 151,15 | 151,15 | 0,63% | 70,00 |
| 09.01.2024 | 150,20 | 150,20 | 150,20 | 150,20 | 0,84% | 60,00 |
| 08.01.2024 | 147,60 | 148,95 | 145,55 | 148,95 | 6,24% | 133,00 |
| 05.01.2024 | 141,75 | 143,00 | 139,50 | 140,20 | -3,64% | 1.094,00 |
| 04.01.2024 | 148,10 | 148,10 | 145,00 | 145,50 | 0,07% | 81,00 |
| 03.01.2024 | 150,20 | 150,20 | 145,40 | 145,40 | -3,39% | 61,00 |
| 02.01.2024 | 153,90 | 154,40 | 150,50 | 150,50 | 0,23% | 69,00 |
| 29.12.2023 | 150,25 | 150,25 | 150,15 | 150,15 | -2,31% | 22,00 |
| 28.12.2023 | 155,00 | 155,50 | 153,70 | 153,70 | 0,85% | 80,00 |
| 27.12.2023 | 152,05 | 154,95 | 152,05 | 152,40 | 1,60% | 89,00 |
| 22.12.2023 | 150,00 | 150,00 | 150,00 | 150,00 | 0,94% | 80,00 |
| 21.12.2023 | 145,75 | 149,30 | 145,75 | 148,60 | 0,59% | 104,00 |
| 20.12.2023 | 150,33 | 152,02 | 147,52 | 147,73 | -1,52% | - |
| 19.12.2023 | 146,50 | 150,00 | 146,50 | 150,00 | 2,28% | 156,00 |
| 18.12.2023 | 151,20 | 151,20 | 146,65 | 146,65 | -4,18% | 282,00 |
| 15.12.2023 | 156,40 | 156,40 | 153,05 | 153,05 | -0,23% | 4,00 |
| 14.12.2023 | 140,65 | 153,40 | 140,55 | 153,40 | 11,32% | 104,00 |
| 13.12.2023 | 138,50 | 138,50 | 137,80 | 137,80 | -1,96% | 29,00 |
| 12.12.2023 | 139,50 | 140,55 | 139,50 | 140,55 | 1,04% | 62,00 |
| 11.12.2023 | 138,10 | 139,10 | 138,10 | 139,10 | 1,20% | 252,00 |
| 08.12.2023 | 137,45 | 137,45 | 137,45 | 137,45 | 1,42% | 10,00 |