3,236€
3,06%
Echtzeit-Aktienkurs Sacyr S.A.
Bid:
Ask:
Aktienkurse zur Sacyr S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 3,16 | 3,23 | 3,16 | 3,22 | 2,58% | - |
| 24.04.2025 | 3,13 | 3,16 | 3,13 | 3,14 | 0,64% | 1.371.329,00 |
| 23.04.2025 | 3,14 | 3,16 | 3,12 | 3,12 | 0,71% | 2.235.830,00 |
| 22.04.2025 | 3,09 | 3,12 | 3,07 | 3,10 | 0,39% | 2.415.251,00 |
| 17.04.2025 | 3,08 | 3,11 | 3,07 | 3,09 | -0,26% | 1.562.439,00 |
| 16.04.2025 | 3,06 | 3,09 | 3,04 | 3,09 | 0,78% | 1.438.177,00 |
| 15.04.2025 | 3,00 | 3,08 | 3,00 | 3,07 | 2,40% | 2.052.561,00 |
| 14.04.2025 | 2,98 | 3,01 | 2,96 | 3,00 | 3,17% | 1.495.428,00 |
| 11.04.2025 | 2,91 | 2,94 | 2,86 | 2,91 | 0,14% | 1.834.120,00 |
| 10.04.2025 | 3,11 | 3,11 | 2,89 | 2,90 | 4,99% | 3.149.125,00 |
| 09.04.2025 | 2,78 | 2,82 | 2,69 | 2,76 | -3,22% | 3.186.302,00 |
| 08.04.2025 | 2,85 | 2,90 | 2,77 | 2,86 | 2,07% | 2.728.462,00 |
| 07.04.2025 | 2,58 | 2,96 | 2,52 | 2,80 | -4,24% | 5.921.154,00 |
| 04.04.2025 | 3,11 | 3,11 | 2,89 | 2,92 | -7,24% | 4.931.817,00 |
| 03.04.2025 | 3,19 | 3,23 | 3,13 | 3,15 | -2,36% | 2.208.217,00 |
| 02.04.2025 | 3,20 | 3,23 | 3,18 | 3,23 | 0,25% | 1.131.866,00 |
| 01.04.2025 | 3,22 | 3,23 | 3,18 | 3,22 | 0,19% | 1.292.266,00 |
| 31.03.2025 | 3,30 | 3,30 | 3,17 | 3,21 | -3,08% | 2.724.708,00 |
| 28.03.2025 | 3,34 | 3,38 | 3,30 | 3,31 | -1,37% | 1.241.072,00 |
| 27.03.2025 | 3,30 | 3,38 | 3,30 | 3,36 | 0,66% | 1.568.533,00 |
| 26.03.2025 | 3,36 | 3,37 | 3,34 | 3,34 | -0,42% | 1.452.309,00 |
| 25.03.2025 | 3,30 | 3,35 | 3,30 | 3,35 | 1,58% | 1.833.801,00 |
| 24.03.2025 | 3,33 | 3,34 | 3,29 | 3,30 | -0,18% | 1.148.989,00 |
| 21.03.2025 | 3,30 | 3,33 | 3,28 | 3,31 | -0,54% | 4.891.591,00 |
| 20.03.2025 | 3,32 | 3,37 | 3,28 | 3,32 | 0,06% | 1.376.261,00 |
| 19.03.2025 | 3,30 | 3,32 | 3,27 | 3,32 | 0,06% | 2.046.772,00 |
| 18.03.2025 | 3,26 | 3,32 | 3,25 | 3,32 | 1,90% | 2.200.586,00 |
| 17.03.2025 | 3,23 | 3,26 | 3,23 | 3,26 | 0,80% | 1.593.154,00 |
| 14.03.2025 | 3,18 | 3,24 | 3,17 | 3,23 | 1,38% | 1.524.599,00 |
| 13.03.2025 | 3,16 | 3,22 | 3,16 | 3,19 | 0,13% | 1.713.947,00 |
| 12.03.2025 | 3,13 | 3,18 | 3,13 | 3,18 | 1,73% | 2.807.999,00 |
| 11.03.2025 | 3,23 | 3,24 | 3,12 | 3,13 | -3,34% | 3.044.959,00 |
| 10.03.2025 | 3,38 | 3,38 | 3,22 | 3,24 | -3,40% | 3.549.439,00 |
| 07.03.2025 | 3,34 | 3,36 | 3,30 | 3,35 | -0,59% | 1.910.785,00 |
| 06.03.2025 | 3,42 | 3,43 | 3,34 | 3,37 | -0,47% | 2.396.986,00 |
| 05.03.2025 | 3,34 | 3,44 | 3,34 | 3,39 | 2,29% | 4.391.715,00 |
| 04.03.2025 | 3,33 | 3,35 | 3,29 | 3,31 | -1,31% | 2.609.848,00 |
| 03.03.2025 | 3,37 | 3,39 | 3,32 | 3,36 | -0,42% | 1.831.407,00 |
| 28.02.2025 | 3,32 | 3,44 | 3,32 | 3,37 | 1,20% | 4.269.480,00 |
| 27.02.2025 | 3,32 | 3,36 | 3,30 | 3,33 | 0,42% | 1.599.182,00 |
| 26.02.2025 | 3,30 | 3,35 | 3,29 | 3,32 | 1,28% | 2.290.439,00 |
| 25.02.2025 | 3,26 | 3,30 | 3,26 | 3,27 | 0,18% | 1.478.075,00 |
| 24.02.2025 | 3,26 | 3,29 | 3,26 | 3,27 | -0,06% | 1.418.184,00 |
| 21.02.2025 | 3,30 | 3,30 | 3,25 | 3,27 | -0,37% | 1.643.833,00 |
| 20.02.2025 | 3,28 | 3,32 | 3,27 | 3,28 | 0,37% | 1.701.693,00 |
| 19.02.2025 | 3,35 | 3,36 | 3,25 | 3,27 | -2,45% | 2.636.097,00 |
| 18.02.2025 | 3,38 | 3,38 | 3,35 | 3,35 | -0,06% | 1.838.721,00 |
| 17.02.2025 | 3,29 | 3,36 | 3,29 | 3,35 | 2,13% | 1.966.350,00 |
| 14.02.2025 | 3,30 | 3,31 | 3,27 | 3,28 | -0,48% | 1.491.077,00 |
| 13.02.2025 | 3,32 | 3,34 | 3,29 | 3,30 | -0,24% | 1.946.440,00 |