4,034€
-1,08%
Echtzeit-Aktienkurs Sacyr S.A.
Bid:
Ask:
Aktienkurse zur Sacyr S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 4,09 | 4,09 | 4,01 | 4,02 | -1,40% | - |
| 08.01.2026 | 4,14 | 4,14 | 4,06 | 4,08 | -1,21% | 12.190.629,00 |
| 07.01.2026 | 4,09 | 4,13 | 4,07 | 4,13 | 1,72% | 3.620.902,00 |
| 06.01.2026 | 4,03 | 4,11 | 4,02 | 4,06 | 1,55% | 2.584.587,00 |
| 05.01.2026 | 3,96 | 4,02 | 3,92 | 4,00 | 1,78% | 7.627.257,00 |
| 02.01.2026 | 3,88 | 3,94 | 3,86 | 3,93 | 1,55% | 11.100.842,00 |
| 31.12.2025 | 3,85 | 3,88 | 3,85 | 3,87 | 0,16% | 874.500,00 |
| 30.12.2025 | 3,83 | 3,87 | 3,81 | 3,86 | 0,84% | 1.774.451,00 |
| 29.12.2025 | 3,83 | 3,83 | 3,80 | 3,83 | -0,05% | 1.130.201,00 |
| 24.12.2025 | 3,83 | 3,84 | 3,82 | 3,83 | 0,05% | 544.368,00 |
| 23.12.2025 | 3,85 | 3,85 | 3,81 | 3,83 | -0,26% | 1.058.514,00 |
| 22.12.2025 | 3,82 | 3,85 | 3,79 | 3,84 | 0,73% | 1.355.130,00 |
| 19.12.2025 | 3,81 | 3,82 | 3,78 | 3,81 | 0,32% | 2.533.322,00 |
| 18.12.2025 | 3,77 | 3,80 | 3,75 | 3,80 | 0,69% | 2.350.080,00 |
| 17.12.2025 | 3,80 | 3,82 | 3,75 | 3,77 | -0,84% | 1.677.829,00 |
| 16.12.2025 | 3,84 | 3,86 | 3,79 | 3,80 | -1,04% | 5.356.492,00 |
| 15.12.2025 | 3,80 | 3,86 | 3,78 | 3,84 | 2,29% | 3.152.182,00 |
| 12.12.2025 | 3,79 | 3,83 | 3,76 | 3,76 | 0,37% | 2.737.458,00 |
| 11.12.2025 | 3,73 | 3,75 | 3,70 | 3,74 | 0,59% | 3.273.587,00 |
| 10.12.2025 | 3,78 | 3,82 | 3,68 | 3,72 | -5,96% | 8.770.100,00 |
| 09.12.2025 | 3,99 | 4,01 | 3,95 | 3,96 | -0,75% | 1.834.366,00 |
| 08.12.2025 | 3,89 | 3,99 | 3,88 | 3,99 | 3,10% | 1.991.975,00 |
| 05.12.2025 | 3,88 | 3,94 | 3,87 | 3,87 | -0,31% | 1.316.789,00 |
| 04.12.2025 | 3,85 | 3,88 | 3,83 | 3,88 | 1,04% | 1.073.824,00 |
| 03.12.2025 | 3,84 | 3,84 | 3,81 | 3,84 | 0,73% | 1.005.690,00 |
| 02.12.2025 | 3,82 | 3,86 | 3,81 | 3,81 | -0,31% | 1.412.070,00 |
| 01.12.2025 | 3,84 | 3,84 | 3,75 | 3,82 | -0,62% | 1.418.073,00 |
| 28.11.2025 | 3,87 | 3,88 | 3,83 | 3,85 | -0,10% | 1.118.079,00 |
| 27.11.2025 | 3,82 | 3,87 | 3,80 | 3,85 | 1,26% | 2.303.118,00 |
| 26.11.2025 | 3,79 | 3,81 | 3,75 | 3,80 | 0,90% | 2.183.139,00 |
| 25.11.2025 | 3,78 | 3,78 | 3,72 | 3,77 | 0,11% | 838.334,00 |
| 24.11.2025 | 3,69 | 3,77 | 3,69 | 3,77 | 2,56% | 2.608.915,00 |
| 21.11.2025 | 3,67 | 3,69 | 3,63 | 3,67 | -0,92% | 2.405.702,00 |
| 20.11.2025 | 3,66 | 3,73 | 3,64 | 3,71 | 1,76% | 1.642.790,00 |
| 19.11.2025 | 3,60 | 3,64 | 3,55 | 3,64 | 0,83% | 3.098.945,00 |
| 18.11.2025 | 3,68 | 3,68 | 3,61 | 3,61 | -2,80% | 1.907.630,00 |
| 17.11.2025 | 3,73 | 3,77 | 3,70 | 3,72 | -0,54% | 1.330.248,00 |
| 14.11.2025 | 3,75 | 3,75 | 3,69 | 3,74 | -1,11% | 1.266.526,00 |
| 13.11.2025 | 3,81 | 3,83 | 3,78 | 3,78 | -0,47% | 1.305.372,00 |
| 12.11.2025 | 3,79 | 3,82 | 3,78 | 3,80 | 0,53% | 969.449,00 |
| 11.11.2025 | 3,75 | 3,78 | 3,74 | 3,78 | 1,07% | 1.189.160,00 |
| 10.11.2025 | 3,72 | 3,76 | 3,69 | 3,74 | 1,52% | 2.105.009,00 |
| 07.11.2025 | 3,75 | 3,83 | 3,67 | 3,68 | -2,49% | 2.711.575,00 |
| 06.11.2025 | 3,85 | 3,85 | 3,76 | 3,77 | -2,02% | 1.545.357,00 |
| 05.11.2025 | 3,81 | 3,86 | 3,80 | 3,85 | 0,78% | 1.728.389,00 |
| 04.11.2025 | 3,78 | 3,82 | 3,73 | 3,82 | 0,74% | 1.270.284,00 |
| 03.11.2025 | 3,82 | 3,82 | 3,74 | 3,79 | -0,58% | 2.337.965,00 |
| 31.10.2025 | 3,92 | 3,92 | 3,81 | 3,82 | -2,40% | 1.800.767,00 |
| 30.10.2025 | 3,91 | 3,93 | 3,88 | 3,91 | 0,00% | 1.442.853,00 |
| 29.10.2025 | 3,95 | 3,95 | 3,91 | 3,91 | -0,86% | 1.545.311,00 |
| 28.10.2025 | 3,92 | 3,95 | 3,90 | 3,94 | 0,36% | 4.235.740,00 |
| 27.10.2025 | 3,94 | 3,95 | 3,92 | 3,93 | -0,30% | 2.326.536,00 |
| 24.10.2025 | 3,91 | 3,95 | 3,87 | 3,94 | 0,56% | 1.517.885,00 |
| 23.10.2025 | 3,90 | 3,93 | 3,88 | 3,92 | 0,46% | 1.667.743,00 |
| 22.10.2025 | 3,86 | 3,92 | 3,86 | 3,90 | 1,19% | 2.884.212,00 |
| 21.10.2025 | 3,94 | 3,94 | 3,84 | 3,86 | -1,88% | 3.331.114,00 |
| 20.10.2025 | 3,91 | 3,94 | 3,90 | 3,93 | 1,24% | 1.521.872,00 |
| 17.10.2025 | 3,85 | 3,92 | 3,84 | 3,88 | 0,21% | 3.680.934,00 |
| 16.10.2025 | 3,84 | 3,88 | 3,83 | 3,87 | 0,78% | 5.166.999,00 |
| 15.10.2025 | 3,87 | 3,89 | 3,84 | 3,84 | -0,16% | 2.396.314,00 |
| 14.10.2025 | 3,79 | 3,85 | 3,77 | 3,85 | 1,05% | 3.493.477,00 |
| 13.10.2025 | 3,78 | 3,85 | 3,78 | 3,81 | 1,33% | 3.053.329,00 |
| 10.10.2025 | 3,71 | 3,79 | 3,71 | 3,76 | 1,24% | 2.870.255,00 |
| 09.10.2025 | 3,69 | 3,74 | 3,68 | 3,71 | 0,65% | 1.847.436,00 |
| 08.10.2025 | 3,67 | 3,69 | 3,66 | 3,69 | 0,54% | 1.666.226,00 |
| 07.10.2025 | 3,68 | 3,71 | 3,62 | 3,67 | -0,54% | 1.844.177,00 |
| 06.10.2025 | 3,64 | 3,70 | 3,61 | 3,69 | 1,32% | 1.776.372,00 |
| 03.10.2025 | 3,64 | 3,68 | 3,64 | 3,64 | 0,77% | 6.995.504,00 |
| 02.10.2025 | 3,57 | 3,61 | 3,57 | 3,61 | 1,57% | 1.649.604,00 |
| 01.10.2025 | 3,57 | 3,59 | 3,56 | 3,56 | -0,11% | 1.115.023,00 |
| 30.09.2025 | 3,47 | 3,56 | 3,46 | 3,56 | 2,65% | 1.308.516,00 |
| 29.09.2025 | 3,49 | 3,49 | 3,46 | 3,47 | -0,29% | 751.211,00 |
| 26.09.2025 | 3,48 | 3,51 | 3,48 | 3,48 | -0,29% | 3.591.913,00 |
| 25.09.2025 | 3,51 | 3,51 | 3,45 | 3,49 | -0,46% | 1.847.514,00 |
| 24.09.2025 | 3,52 | 3,53 | 3,50 | 3,51 | -0,11% | 1.136.308,00 |
| 23.09.2025 | 3,55 | 3,56 | 3,51 | 3,51 | -0,85% | 935.170,00 |
| 22.09.2025 | 3,57 | 3,57 | 3,52 | 3,54 | -1,17% | 1.466.380,00 |
| 19.09.2025 | 3,60 | 3,62 | 3,56 | 3,58 | -0,44% | 9.566.076,00 |
| 18.09.2025 | 3,64 | 3,65 | 3,58 | 3,60 | -0,44% | 841.797,00 |
| 17.09.2025 | 3,63 | 3,63 | 3,60 | 3,61 | -0,17% | 1.178.326,00 |
| 16.09.2025 | 3,69 | 3,69 | 3,62 | 3,62 | -1,47% | 1.049.405,00 |
| 15.09.2025 | 3,70 | 3,74 | 3,67 | 3,67 | 0,05% | 2.008.081,00 |
| 12.09.2025 | 3,66 | 3,69 | 3,66 | 3,67 | 0,19% | 1.393.545,00 |
| 11.09.2025 | 3,58 | 3,68 | 3,58 | 3,67 | 0,83% | - |
| 10.09.2025 | 3,61 | 3,65 | 3,59 | 3,64 | 1,00% | - |
| 09.09.2025 | 3,62 | 3,64 | 3,58 | 3,60 | -0,58% | - |
| 08.09.2025 | 3,57 | 3,62 | 3,57 | 3,62 | 1,63% | - |
| 05.09.2025 | 3,60 | 3,62 | 3,54 | 3,56 | -0,89% | 944.429,00 |
| 04.09.2025 | 3,56 | 3,59 | 3,56 | 3,59 | 1,01% | 804.174,00 |
| 03.09.2025 | 3,55 | 3,56 | 3,51 | 3,56 | 0,51% | 1.162.116,00 |
| 02.09.2025 | 3,59 | 3,61 | 3,52 | 3,54 | -1,83% | 1.259.571,00 |
| 01.09.2025 | 3,61 | 3,62 | 3,57 | 3,61 | 0,00% | 1.461.718,00 |
| 29.08.2025 | 3,63 | 3,64 | 3,60 | 3,61 | -0,55% | 1.029.235,00 |
| 28.08.2025 | 3,63 | 3,65 | 3,61 | 3,63 | 0,00% | 953.917,00 |
| 27.08.2025 | 3,65 | 3,67 | 3,60 | 3,63 | -0,87% | 1.158.715,00 |
| 26.08.2025 | 3,65 | 3,67 | 3,62 | 3,66 | -0,44% | 1.837.228,00 |
| 25.08.2025 | 3,78 | 3,78 | 3,67 | 3,67 | -2,80% | 1.978.478,00 |
| 22.08.2025 | 3,75 | 3,79 | 3,75 | 3,78 | 0,83% | 1.686.923,00 |
| 21.08.2025 | 3,76 | 3,76 | 3,73 | 3,75 | -0,08% | 1.744.183,00 |
| 20.08.2025 | 3,76 | 3,77 | 3,74 | 3,75 | -0,16% | 1.487.475,00 |