4,018€
0,25%
Echtzeit-Aktienkurs Sacyr S.A.
Bid:
Ask:
Aktienkurse zur Sacyr S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 4,02 | 4,04 | 4,00 | 4,02 | 0,27% | - |
| 20.10.2026 | 4,00 | 4,03 | 3,95 | 4,01 | -0,25% | 1.617.788,00 |
| 19.10.2026 | 4,06 | 4,06 | 3,97 | 4,02 | -1,76% | 3.940.910,00 |
| 16.10.2026 | 4,06 | 4,12 | 3,98 | 4,09 | 2,15% | 3.714.622,00 |
| 15.10.2026 | 3,88 | 4,02 | 3,86 | 4,00 | 2,67% | 5.233.876,00 |
| 14.10.2026 | 3,92 | 3,94 | 3,89 | 3,90 | 0,36% | 1.801.277,00 |
| 13.10.2026 | 3,92 | 3,95 | 3,88 | 3,89 | -0,87% | 1.702.003,00 |
| 12.10.2026 | 3,90 | 3,93 | 3,90 | 3,92 | 1,08% | 1.443.546,00 |
| 09.10.2026 | 3,92 | 3,93 | 3,88 | 3,88 | 0,00% | 1.402.956,00 |
| 08.10.2026 | 3,91 | 3,91 | 3,83 | 3,88 | -1,72% | 2.714.689,00 |
| 07.10.2026 | 4,01 | 4,03 | 3,95 | 3,95 | -2,33% | 2.559.783,00 |
| 06.10.2026 | 4,00 | 4,07 | 3,99 | 4,04 | 1,51% | 2.512.901,00 |
| 05.10.2026 | 4,01 | 4,01 | 3,93 | 3,98 | -0,10% | 2.141.105,00 |
| 02.10.2026 | 3,90 | 4,00 | 3,90 | 3,98 | 2,73% | 3.699.270,00 |
| 01.10.2026 | 3,95 | 3,95 | 3,87 | 3,88 | -2,22% | 2.932.949,00 |
| 30.09.2026 | 4,01 | 4,03 | 3,94 | 3,97 | -1,00% | 1.972.459,00 |
| 29.09.2026 | 4,05 | 4,06 | 4,00 | 4,01 | -0,77% | 2.786.833,00 |
| 28.09.2026 | 4,06 | 4,07 | 4,02 | 4,04 | -0,12% | 2.050.840,00 |
| 25.09.2026 | 4,05 | 4,10 | 4,04 | 4,04 | 0,15% | 2.139.961,00 |
| 24.09.2026 | 4,08 | 4,09 | 4,03 | 4,04 | -1,37% | 2.352.624,00 |
| 23.09.2026 | 4,19 | 4,20 | 4,09 | 4,09 | -2,06% | 2.221.289,00 |
| 22.09.2026 | 4,18 | 4,22 | 4,14 | 4,18 | 0,43% | 2.021.919,00 |
| 21.09.2026 | 4,16 | 4,20 | 4,13 | 4,16 | 0,92% | 1.901.172,00 |
| 18.09.2026 | 4,18 | 4,18 | 4,12 | 4,12 | -1,10% | 3.123.072,00 |
| 17.09.2026 | 4,21 | 4,23 | 4,17 | 4,17 | -0,57% | 2.577.693,00 |
| 16.09.2026 | 4,18 | 4,22 | 4,17 | 4,19 | 1,06% | 3.006.161,00 |
| 15.09.2026 | 4,14 | 4,18 | 4,12 | 4,15 | 0,14% | 3.010.442,00 |
| 14.09.2026 | 4,20 | 4,20 | 4,13 | 4,14 | -1,94% | 5.008.892,00 |
| 11.09.2026 | 4,20 | 4,25 | 4,18 | 4,22 | 0,81% | 3.274.422,00 |
| 10.09.2026 | 4,25 | 4,28 | 4,19 | 4,19 | -1,46% | 2.833.782,00 |
| 09.09.2026 | 4,36 | 4,36 | 4,24 | 4,25 | -2,48% | 3.036.370,00 |
| 08.09.2026 | 4,33 | 4,36 | 4,29 | 4,36 | 0,88% | 2.093.737,00 |
| 07.09.2026 | 4,32 | 4,37 | 4,29 | 4,32 | 0,37% | 2.192.747,00 |
| 04.09.2026 | 4,26 | 4,35 | 4,25 | 4,31 | 1,03% | 3.446.936,00 |
| 03.09.2026 | 4,18 | 4,27 | 4,17 | 4,26 | 2,40% | 4.026.727,00 |
| 02.09.2026 | 4,21 | 4,21 | 4,16 | 4,16 | -1,33% | 3.076.568,00 |
| 01.09.2026 | 4,23 | 4,25 | 4,20 | 4,22 | -0,47% | 3.054.117,00 |
| 31.08.2026 | 4,29 | 4,30 | 4,24 | 4,24 | -1,40% | 2.880.242,00 |
| 28.08.2026 | 4,32 | 4,34 | 4,29 | 4,30 | -0,23% | 1.613.103,00 |
| 27.08.2026 | 4,35 | 4,36 | 4,29 | 4,31 | -0,60% | 2.035.825,00 |
| 26.08.2026 | 4,34 | 4,36 | 4,32 | 4,33 | 0,09% | 1.886.787,00 |
| 25.08.2026 | 4,31 | 4,37 | 4,29 | 4,33 | 1,50% | 3.058.836,00 |
| 24.08.2026 | 4,31 | 4,33 | 4,24 | 4,27 | -0,56% | 2.931.179,00 |
| 21.08.2026 | 4,38 | 4,41 | 4,29 | 4,29 | -1,88% | 2.871.717,00 |
| 20.08.2026 | 4,46 | 4,46 | 4,32 | 4,37 | -2,28% | 3.909.996,00 |
| 19.08.2026 | 4,44 | 4,53 | 4,43 | 4,47 | 0,72% | 1.805.117,00 |
| 18.08.2026 | 4,47 | 4,48 | 4,42 | 4,44 | -1,02% | 1.617.446,00 |
| 17.08.2026 | 4,51 | 4,54 | 4,48 | 4,49 | -0,18% | 1.255.263,00 |
| 14.08.2026 | 4,53 | 4,54 | 4,47 | 4,50 | -0,88% | 1.689.322,00 |
| 13.08.2026 | 4,56 | 4,57 | 4,52 | 4,54 | 0,04% | 1.485.756,00 |
| 12.08.2026 | 4,55 | 4,60 | 4,53 | 4,53 | 0,13% | 1.434.963,00 |
| 11.08.2026 | 4,52 | 4,57 | 4,50 | 4,53 | -0,22% | 1.477.167,00 |
| 10.08.2026 | 4,59 | 4,59 | 4,54 | 4,54 | -0,83% | 1.360.296,00 |
| 07.08.2026 | 4,61 | 4,62 | 4,55 | 4,58 | -0,65% | 1.969.569,00 |
| 06.08.2026 | 4,66 | 4,68 | 4,61 | 4,61 | -0,99% | 1.752.360,00 |
| 05.08.2026 | 4,75 | 4,81 | 4,65 | 4,65 | -1,32% | 1.766.526,00 |
| 04.08.2026 | 4,68 | 4,73 | 4,65 | 4,71 | 1,90% | 2.181.609,00 |
| 03.08.2026 | 4,74 | 4,76 | 4,63 | 4,63 | -1,57% | 2.809.145,00 |
| 31.07.2026 | 4,86 | 4,88 | 4,70 | 4,70 | -2,57% | 2.942.262,00 |
| 30.07.2026 | 4,65 | 4,84 | 4,63 | 4,82 | 5,47% | 2.792.318,00 |
| 29.07.2026 | 4,62 | 4,66 | 4,55 | 4,57 | -1,68% | 1.991.950,00 |