174,100€
4,10%
Echtzeit-Aktienkurs BUILDERS FIRSTSOUR.DL-,01
Bid:
Ask:
Aktienkurse zur BUILDERS FIRSTSOUR.DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 173,85 | 176,90 | 173,02 | 175,33 | 1,48% | 6,00 |
| 25.04.2024 | 173,23 | 173,43 | 167,43 | 172,77 | -0,95% | - |
| 24.04.2024 | 176,77 | 180,63 | 172,00 | 174,43 | -0,34% | 39,00 |
| 23.04.2024 | 167,23 | 175,40 | 166,00 | 175,02 | 4,57% | - |
| 22.04.2024 | 166,48 | 169,20 | 164,55 | 167,38 | 0,84% | - |
| 19.04.2024 | 170,05 | 172,45 | 164,55 | 165,98 | -3,12% | 75,00 |
| 18.04.2024 | 168,30 | 176,15 | 167,70 | 171,33 | 1,86% | - |
| 17.04.2024 | 171,18 | 173,02 | 167,68 | 168,20 | -1,87% | - |
| 16.04.2024 | 173,05 | 173,70 | 166,10 | 171,40 | -1,31% | 60,00 |
| 15.04.2024 | 178,52 | 179,83 | 172,35 | 173,68 | -2,42% | 200,00 |
| 12.04.2024 | 176,93 | 178,25 | 174,93 | 177,98 | 0,84% | - |
| 11.04.2024 | 174,18 | 176,83 | 171,95 | 176,50 | 1,31% | 16,00 |
| 10.04.2024 | 183,60 | 184,10 | 172,98 | 174,23 | -5,04% | 260,00 |
| 09.04.2024 | 184,60 | 186,00 | 177,98 | 183,48 | -0,68% | - |
| 08.04.2024 | 188,30 | 189,73 | 184,73 | 184,73 | -1,94% | - |
| 05.04.2024 | 185,63 | 188,65 | 184,43 | 188,38 | 1,66% | 20,00 |
| 04.04.2024 | 187,23 | 193,15 | 184,33 | 185,30 | -1,01% | 33,00 |
| 03.04.2024 | 185,00 | 188,95 | 183,40 | 187,20 | 0,92% | 50,00 |
| 02.04.2024 | 191,45 | 191,93 | 182,27 | 185,50 | -4,96% | - |
| 28.03.2024 | 193,60 | 196,55 | 191,70 | 195,18 | 0,22% | - |
| 27.03.2024 | 191,70 | 194,77 | 191,05 | 194,75 | 2,57% | 11,00 |
| 26.03.2024 | 192,55 | 197,25 | 189,88 | 189,88 | -2,25% | 112,00 |
| 25.03.2024 | 194,48 | 195,83 | 192,65 | 194,25 | -1,83% | 140,00 |
| 22.03.2024 | 194,70 | 198,83 | 192,38 | 197,88 | -0,31% | - |
| 21.03.2024 | 189,75 | 201,35 | 189,75 | 198,50 | 4,71% | - |
| 20.03.2024 | 183,68 | 190,27 | 183,63 | 189,58 | 2,57% | 5,00 |
| 19.03.2024 | 180,08 | 185,27 | 178,40 | 184,83 | 1,41% | 90,00 |
| 18.03.2024 | 179,73 | 182,63 | 177,95 | 182,25 | 0,87% | - |
| 15.03.2024 | 179,50 | 181,02 | 177,75 | 180,68 | 0,19% | - |
| 14.03.2024 | 184,05 | 185,65 | 178,23 | 180,33 | -0,88% | 5,00 |
| 13.03.2024 | 183,27 | 184,45 | 180,70 | 181,93 | -1,70% | - |
| 12.03.2024 | 176,40 | 185,10 | 175,23 | 185,08 | 4,34% | - |
| 11.03.2024 | 182,48 | 183,00 | 173,88 | 177,38 | -2,94% | - |
| 08.03.2024 | 186,43 | 189,90 | 182,75 | 182,75 | -2,04% | 180,00 |
| 07.03.2024 | 183,43 | 187,18 | 182,83 | 186,55 | 1,52% | 132,00 |
| 06.03.2024 | 182,63 | 186,10 | 182,58 | 183,75 | 0,55% | - |
| 05.03.2024 | 184,63 | 187,63 | 181,30 | 182,75 | -1,14% | - |
| 04.03.2024 | 184,13 | 188,52 | 183,83 | 184,85 | 0,12% | 193,00 |
| 01.03.2024 | 180,85 | 185,55 | 179,80 | 184,63 | 2,27% | 54,00 |
| 29.02.2024 | 178,20 | 182,18 | 177,38 | 180,52 | 1,21% | 27,00 |
| 28.02.2024 | 178,25 | 179,68 | 176,48 | 178,38 | 0,10% | 10,00 |
| 27.02.2024 | 173,95 | 179,70 | 173,95 | 178,20 | 1,54% | 3,00 |
| 26.02.2024 | 174,15 | 177,08 | 173,23 | 175,50 | 0,60% | - |
| 23.02.2024 | 174,10 | 177,50 | 172,65 | 174,45 | 0,20% | - |
| 22.02.2024 | 169,95 | 181,05 | 168,83 | 174,10 | 2,53% | - |
| 21.02.2024 | 169,05 | 171,33 | 167,85 | 169,80 | 0,34% | - |
| 20.02.2024 | 170,88 | 171,08 | 166,52 | 169,23 | -0,95% | 125,00 |
| 19.02.2024 | 170,95 | 171,20 | 169,83 | 170,85 | 0,16% | 420,00 |
| 16.02.2024 | 173,52 | 174,15 | 169,25 | 170,58 | -1,70% | - |
| 15.02.2024 | 174,35 | 175,83 | 171,33 | 173,52 | -0,40% | 5,00 |
| 14.02.2024 | 170,00 | 174,80 | 169,95 | 174,23 | 2,43% | - |
| 13.02.2024 | 173,63 | 173,73 | 160,05 | 170,10 | -2,03% | - |
| 12.02.2024 | 171,70 | 175,15 | 171,40 | 173,63 | 1,00% | - |
| 09.02.2024 | 171,80 | 175,48 | 169,83 | 171,90 | 0,00% | 20,00 |
| 08.02.2024 | 167,83 | 172,15 | 167,08 | 171,90 | 2,34% | - |
| 07.02.2024 | 165,63 | 171,02 | 165,02 | 167,98 | 1,54% | - |
| 06.02.2024 | 165,65 | 166,58 | 163,60 | 165,43 | -0,32% | - |
| 05.02.2024 | 167,30 | 170,45 | 162,13 | 165,95 | -0,88% | - |
| 02.02.2024 | 164,68 | 169,18 | 161,40 | 167,43 | 1,75% | - |
| 01.02.2024 | 161,15 | 165,35 | 160,77 | 164,55 | 2,36% | - |
| 31.01.2024 | 163,05 | 163,63 | 160,08 | 160,75 | -1,20% | - |
| 30.01.2024 | 162,95 | 165,00 | 161,27 | 162,70 | -0,11% | 120,00 |
| 29.01.2024 | 156,43 | 163,27 | 156,43 | 162,88 | 4,29% | - |
| 26.01.2024 | 156,70 | 157,93 | 154,48 | 156,18 | -0,34% | - |
| 25.01.2024 | 152,38 | 156,73 | 151,55 | 156,70 | 3,19% | - |
| 24.01.2024 | 154,83 | 157,93 | 150,83 | 151,85 | -1,81% | - |
| 23.01.2024 | 163,58 | 165,48 | 152,38 | 154,65 | -5,46% | - |
| 22.01.2024 | 159,30 | 165,02 | 158,45 | 163,58 | 3,38% | 29,00 |
| 19.01.2024 | 152,18 | 158,33 | 152,15 | 158,23 | 3,77% | 100,00 |
| 18.01.2024 | 151,35 | 155,02 | 149,60 | 152,48 | 0,81% | - |
| 17.01.2024 | 151,50 | 152,58 | 149,13 | 151,25 | -0,92% | - |
| 16.01.2024 | 152,38 | 152,90 | 150,48 | 152,65 | 0,07% | - |
| 15.01.2024 | 153,13 | 153,18 | 151,43 | 152,55 | -0,23% | 23,00 |
| 12.01.2024 | 152,35 | 154,38 | 149,60 | 152,90 | 0,30% | - |
| 11.01.2024 | 153,18 | 154,10 | 149,30 | 152,45 | -0,15% | 1,00 |
| 10.01.2024 | 150,85 | 153,35 | 150,75 | 152,68 | 0,88% | - |
| 09.01.2024 | 148,80 | 151,60 | 146,63 | 151,35 | 1,19% | - |
| 08.01.2024 | 145,80 | 149,83 | 145,48 | 149,58 | 2,43% | - |
| 05.01.2024 | 143,93 | 146,35 | 140,20 | 146,02 | 1,64% | 100,00 |
| 04.01.2024 | 146,20 | 146,52 | 142,73 | 143,68 | -1,46% | - |
| 03.01.2024 | 150,68 | 150,88 | 145,27 | 145,80 | -3,57% | - |
| 02.01.2024 | 151,63 | 152,77 | 147,73 | 151,20 | -0,87% | - |
| 29.12.2023 | 152,55 | 152,88 | 150,63 | 152,52 | 0,08% | 14,00 |
| 28.12.2023 | 155,27 | 155,50 | 152,05 | 152,40 | -0,75% | - |
| 27.12.2023 | 153,25 | 153,83 | 151,30 | 153,55 | 1,05% | - |
| 22.12.2023 | 149,18 | 152,08 | 147,73 | 151,95 | 1,50% | 100,00 |
| 21.12.2023 | 148,80 | 151,02 | 147,88 | 149,70 | 1,27% | - |
| 20.12.2023 | 150,45 | 152,02 | 147,52 | 147,83 | -1,50% | 20,00 |
| 19.12.2023 | 146,73 | 151,08 | 144,98 | 150,08 | 2,58% | 227,00 |
| 18.12.2023 | 149,15 | 153,05 | 146,13 | 146,30 | -2,27% | 6,00 |
| 15.12.2023 | 153,40 | 155,55 | 149,43 | 149,70 | -2,35% | 14,00 |
| 14.12.2023 | 142,80 | 155,35 | 142,05 | 153,30 | 7,64% | - |
| 13.12.2023 | 138,73 | 142,85 | 136,83 | 142,43 | 2,78% | - |
| 12.12.2023 | 138,63 | 140,23 | 136,88 | 138,58 | 0,20% | - |
| 11.12.2023 | 136,93 | 139,05 | 136,13 | 138,30 | 0,77% | - |
| 08.12.2023 | 136,08 | 138,23 | 134,00 | 137,25 | 2,89% | - |
| 07.12.2023 | 134,85 | 136,48 | 133,40 | 133,40 | -1,09% | - |
| 06.12.2023 | 133,48 | 139,77 | 133,02 | 134,88 | 8,51% | - |
| 05.12.2023 | 125,63 | 134,15 | 124,30 | 124,30 | -1,62% | - |
| 04.12.2023 | 131,58 | 132,95 | 126,15 | 126,35 | -1,33% | - |