3,481€
-0,71%
Echtzeit-Aktienkurs Sacyr S.A.
Bid:
Ask:
Aktienkurse zur Sacyr S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2025 | 3,51 | 3,51 | 3,45 | 3,48 | -0,66% | - |
| 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 |
| 19.08.2025 | 3,79 | 3,79 | 3,75 | 3,76 | -0,74% | 3.133.798,00 |
| 18.08.2025 | 3,78 | 3,79 | 3,76 | 3,79 | 0,26% | 1.483.329,00 |
| 15.08.2025 | 3,77 | 3,79 | 3,75 | 3,78 | 0,69% | 2.148.030,00 |
| 14.08.2025 | 3,75 | 3,77 | 3,73 | 3,75 | 0,43% | 2.382.348,00 |
| 13.08.2025 | 3,75 | 3,77 | 3,73 | 3,73 | 0,27% | 2.149.909,00 |
| 12.08.2025 | 3,70 | 3,74 | 3,69 | 3,72 | 0,81% | 2.171.443,00 |
| 11.08.2025 | 3,68 | 3,70 | 3,65 | 3,69 | 0,87% | 1.792.342,00 |
| 08.08.2025 | 3,65 | 3,68 | 3,64 | 3,66 | 0,66% | 2.084.892,00 |
| 07.08.2025 | 3,57 | 3,66 | 3,57 | 3,64 | 2,08% | 2.676.682,00 |
| 06.08.2025 | 3,52 | 3,58 | 3,51 | 3,56 | 1,77% | 1.755.508,00 |
| 05.08.2025 | 3,50 | 3,52 | 3,47 | 3,50 | 0,92% | 1.267.649,00 |
| 04.08.2025 | 3,51 | 3,52 | 3,47 | 3,47 | -0,86% | 1.495.293,00 |
| 01.08.2025 | 3,59 | 3,60 | 3,47 | 3,50 | -2,51% | 3.047.656,00 |
| 31.07.2025 | 3,71 | 3,73 | 3,59 | 3,59 | -3,49% | 3.503.281,00 |
| 30.07.2025 | 3,59 | 3,72 | 3,57 | 3,72 | 2,93% | 6.809.049,00 |
| 29.07.2025 | 3,60 | 3,62 | 3,55 | 3,61 | 0,17% | 2.713.100,00 |