3,213€
-0,16%
Echtzeit-Aktienkurs Sacyr S.A.
Bid:
Ask:
Aktienkurse zur Sacyr S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 3,20 | 3,22 | 3,17 | 3,22 | 1,13% | 10.316.193,00 |
| 31.12.2024 | 3,13 | 3,19 | 3,13 | 3,18 | 1,21% | 1.347.742,00 |
| 30.12.2024 | 3,13 | 3,17 | 3,13 | 3,14 | 0,32% | 1.502.082,00 |
| 27.12.2024 | 3,13 | 3,15 | 3,11 | 3,13 | 0,45% | 1.211.523,00 |
| 24.12.2024 | 3,07 | 3,12 | 3,07 | 3,12 | 1,89% | 477.980,00 |
| 23.12.2024 | 3,06 | 3,08 | 3,05 | 3,06 | -0,20% | 1.497.410,00 |
| 20.12.2024 | 3,03 | 3,08 | 3,01 | 3,07 | 0,66% | 1.676.216,00 |
| 19.12.2024 | 3,08 | 3,09 | 3,03 | 3,05 | -2,31% | 1.750.647,00 |
| 18.12.2024 | 3,14 | 3,14 | 3,10 | 3,12 | -0,70% | 1.357.546,00 |
| 17.12.2024 | 3,17 | 3,18 | 3,14 | 3,14 | -0,95% | 1.318.931,00 |
| 16.12.2024 | 3,19 | 3,20 | 3,15 | 3,17 | -0,69% | 1.283.818,00 |
| 13.12.2024 | 3,16 | 3,23 | 3,16 | 3,19 | 1,27% | 1.936.160,00 |
| 12.12.2024 | 3,13 | 3,20 | 3,11 | 3,15 | 0,77% | 2.896.006,00 |
| 11.12.2024 | 3,12 | 3,14 | 3,10 | 3,13 | 0,19% | 1.362.182,00 |
| 10.12.2024 | 3,14 | 3,15 | 3,11 | 3,12 | -0,32% | 1.373.937,00 |
| 09.12.2024 | 3,16 | 3,18 | 3,13 | 3,13 | -0,63% | 1.555.360,00 |
| 06.12.2024 | 3,16 | 3,19 | 3,15 | 3,15 | -0,50% | 1.680.986,00 |
| 05.12.2024 | 3,16 | 3,19 | 3,15 | 3,17 | 0,76% | 2.202.361,00 |
| 04.12.2024 | 3,12 | 3,15 | 3,11 | 3,15 | 1,35% | 1.745.354,00 |
| 03.12.2024 | 3,09 | 3,12 | 3,09 | 3,10 | 0,71% | 1.547.517,00 |
| 02.12.2024 | 3,08 | 3,12 | 3,07 | 3,08 | -0,32% | 1.373.272,00 |
| 29.11.2024 | 3,05 | 3,09 | 3,05 | 3,09 | 0,91% | 1.891.268,00 |
| 28.11.2024 | 3,06 | 3,08 | 3,05 | 3,06 | 0,07% | 1.763.856,00 |
| 27.11.2024 | 3,07 | 3,09 | 3,05 | 3,06 | -0,78% | 1.110.630,00 |
| 26.11.2024 | 3,10 | 3,10 | 3,07 | 3,09 | -0,96% | 1.247.740,00 |
| 25.11.2024 | 3,05 | 3,12 | 3,05 | 3,12 | 2,64% | 2.877.975,00 |
| 22.11.2024 | 3,05 | 3,06 | 3,01 | 3,04 | -0,23% | 2.014.312,00 |
| 21.11.2024 | 3,02 | 3,08 | 3,00 | 3,04 | 0,90% | 2.161.798,00 |
| 20.11.2024 | 3,02 | 3,05 | 3,01 | 3,02 | 0,73% | 6.464.993,00 |
| 19.11.2024 | 3,01 | 3,02 | 2,95 | 2,99 | -0,07% | 1.587.163,00 |
| 18.11.2024 | 2,99 | 3,01 | 2,99 | 3,00 | 0,27% | 1.719.021,00 |
| 15.11.2024 | 2,95 | 3,01 | 2,95 | 2,99 | 0,81% | 1.722.762,00 |
| 14.11.2024 | 2,94 | 2,98 | 2,93 | 2,96 | 1,09% | 1.397.855,00 |
| 13.11.2024 | 2,92 | 2,95 | 2,91 | 2,93 | 0,34% | 3.042.532,00 |
| 12.11.2024 | 2,97 | 2,98 | 2,92 | 2,92 | -2,14% | 2.567.400,00 |
| 11.11.2024 | 2,99 | 3,02 | 2,98 | 2,99 | 1,01% | 1.598.894,00 |
| 08.11.2024 | 2,96 | 2,99 | 2,94 | 2,96 | -0,14% | 2.304.207,00 |
| 07.11.2024 | 2,98 | 2,99 | 2,95 | 2,96 | 0,82% | 2.619.075,00 |
| 06.11.2024 | 3,09 | 3,09 | 2,93 | 2,94 | -3,86% | 5.103.353,00 |
| 05.11.2024 | 3,07 | 3,08 | 3,05 | 3,05 | -0,20% | 10.605.763,00 |
| 04.11.2024 | 3,12 | 3,12 | 3,06 | 3,06 | -0,71% | 1.616.897,00 |
| 01.11.2024 | 3,06 | 3,10 | 3,05 | 3,08 | 0,85% | 1.819.752,00 |
| 31.10.2024 | 3,04 | 3,06 | 3,03 | 3,06 | -0,07% | 2.225.543,00 |
| 30.10.2024 | 3,08 | 3,09 | 3,03 | 3,06 | -0,71% | 3.804.177,00 |
| 29.10.2024 | 3,17 | 3,18 | 3,06 | 3,08 | -2,90% | 2.573.567,00 |
| 28.10.2024 | 3,15 | 3,17 | 3,13 | 3,17 | 0,95% | 1.611.548,00 |
| 25.10.2024 | 3,13 | 3,15 | 3,11 | 3,14 | 0,38% | 1.875.031,00 |
| 24.10.2024 | 3,13 | 3,13 | 3,11 | 3,13 | 0,71% | 1.418.407,00 |
| 23.10.2024 | 3,16 | 3,16 | 3,10 | 3,11 | -1,33% | 1.957.944,00 |
| 22.10.2024 | 3,11 | 3,17 | 3,09 | 3,15 | 1,22% | 3.310.567,00 |
| 21.10.2024 | 3,26 | 3,28 | 3,03 | 3,11 | -5,24% | 11.299.625,00 |
| 18.10.2024 | 3,30 | 3,31 | 3,28 | 3,28 | -0,42% | 1.968.017,00 |
| 17.10.2024 | 3,31 | 3,34 | 3,27 | 3,30 | -0,90% | 1.472.575,00 |
| 16.10.2024 | 3,27 | 3,33 | 3,26 | 3,33 | 1,43% | 1.547.219,00 |
| 15.10.2024 | 3,27 | 3,30 | 3,26 | 3,28 | 0,34% | 1.505.799,00 |
| 14.10.2024 | 3,26 | 3,27 | 3,25 | 3,27 | 0,12% | 5.388.605,00 |
| 11.10.2024 | 3,20 | 3,27 | 3,20 | 3,27 | 1,62% | 1.535.802,00 |
| 10.10.2024 | 3,22 | 3,24 | 3,20 | 3,21 | -0,19% | 1.208.774,00 |