4,245€
-2,64%
Echtzeit-Aktienkurs Sacyr S.A.
Bid:
Ask:
Aktienkurse zur Sacyr S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |