37,83CHF
-3,80%
Echtzeit-Aktienkurs ACS ACTIVIDADES CONS Y SERV ACCIONES PORT. EO -,50
Bid:
Ask:
Aktienkurse zur ACS ACTIVIDADES CONS Y SERV ACCIONES PORT. EO -,50 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 37,71 | 37,90 | 37,42 | 37,83 | -3,80% | - |
27.03.2024 | 39,32 | 39,65 | 39,25 | 39,33 | 0,38% | - |
26.03.2024 | 39,30 | 39,49 | 39,06 | 39,18 | -0,02% | - |
25.03.2024 | 39,33 | 39,38 | 38,99 | 39,19 | -0,12% | - |
22.03.2024 | 39,58 | 39,66 | 39,22 | 39,23 | -0,96% | - |
21.03.2024 | 39,20 | 39,70 | 38,92 | 39,61 | 1,79% | - |
20.03.2024 | 38,43 | 39,10 | 38,42 | 38,91 | 1,33% | - |
19.03.2024 | 37,83 | 38,40 | 37,71 | 38,40 | -0,52% | - |
18.03.2024 | 38,36 | 38,75 | 38,27 | 38,60 | 0,67% | - |
15.03.2024 | 38,19 | 38,58 | 37,92 | 38,35 | -0,01% | - |
14.03.2024 | 38,43 | 39,09 | 38,35 | 38,35 | -0,22% | - |
13.03.2024 | 37,36 | 38,44 | 37,24 | 38,44 | 2,58% | - |
12.03.2024 | 37,28 | 37,52 | 37,13 | 37,47 | 0,64% | - |
11.03.2024 | 37,29 | 37,57 | 37,06 | 37,23 | -0,79% | - |
08.03.2024 | 37,65 | 37,72 | 37,09 | 37,52 | -0,71% | - |
07.03.2024 | 37,14 | 37,86 | 37,14 | 37,79 | 2,08% | - |
06.03.2024 | 36,53 | 37,14 | 36,46 | 37,02 | 1,55% | - |
05.03.2024 | 36,30 | 36,67 | 36,06 | 36,45 | 0,24% | - |
04.03.2024 | 35,49 | 36,50 | 35,49 | 36,37 | 2,39% | - |
01.03.2024 | 35,18 | 35,80 | 33,80 | 35,52 | -2,10% | - |
29.02.2024 | 35,94 | 36,40 | 35,78 | 36,28 | 0,79% | - |
28.02.2024 | 35,83 | 36,02 | 35,46 | 36,00 | 0,25% | - |
27.02.2024 | 35,27 | 35,94 | 35,27 | 35,91 | 1,40% | - |
26.02.2024 | 35,37 | 35,48 | 35,16 | 35,41 | -0,32% | - |
23.02.2024 | 35,48 | 35,66 | 35,19 | 35,52 | 0,29% | - |
22.02.2024 | 35,35 | 35,75 | 35,11 | 35,42 | 1,13% | - |
21.02.2024 | 34,96 | 35,03 | 34,73 | 35,03 | 0,20% | - |
20.02.2024 | 34,92 | 35,39 | 34,90 | 34,96 | 0,73% | - |
19.02.2024 | 34,65 | 34,88 | 34,58 | 34,70 | 0,15% | - |
16.02.2024 | 35,16 | 35,17 | 34,37 | 34,65 | -1,32% | - |
15.02.2024 | 34,94 | 35,38 | 34,92 | 35,11 | 0,98% | - |
14.02.2024 | 34,56 | 34,88 | 34,45 | 34,77 | 0,41% | - |
13.02.2024 | 34,31 | 34,79 | 34,29 | 34,63 | 1,34% | - |
12.02.2024 | 33,92 | 34,18 | 33,83 | 34,17 | 1,32% | - |
09.02.2024 | 33,90 | 33,92 | 33,54 | 33,72 | -0,57% | - |
08.02.2024 | 34,10 | 34,12 | 33,73 | 33,92 | -0,17% | - |
07.02.2024 | 34,30 | 34,35 | 33,88 | 33,97 | -0,91% | - |
06.02.2024 | 34,49 | 34,58 | 34,20 | 34,29 | 0,42% | - |
05.02.2024 | 34,64 | 34,78 | 34,13 | 34,14 | -1,20% | - |
02.02.2024 | 34,32 | 34,56 | 34,12 | 34,56 | 1,27% | - |
01.02.2024 | 34,20 | 34,59 | 33,95 | 34,12 | -0,34% | - |
31.01.2024 | 33,95 | 34,41 | 33,72 | 34,24 | 0,77% | - |
30.01.2024 | 33,42 | 34,02 | 33,41 | 33,98 | 2,30% | - |
29.01.2024 | 36,97 | 37,04 | 33,12 | 33,22 | -10,75% | - |
26.01.2024 | 36,92 | 37,25 | 36,92 | 37,22 | 0,00% | - |
25.01.2024 | 37,02 | 37,23 | 36,96 | 37,22 | -0,49% | - |
24.01.2024 | 37,23 | 37,40 | 37,08 | 37,40 | 0,76% | - |
23.01.2024 | 37,60 | 37,62 | 36,90 | 37,12 | -1,33% | - |
22.01.2024 | 37,46 | 37,68 | 37,34 | 37,62 | 0,68% | - |
19.01.2024 | 37,37 | 37,45 | 37,14 | 37,36 | -0,04% | - |
18.01.2024 | 37,22 | 37,47 | 36,95 | 37,38 | 0,29% | - |
17.01.2024 | 36,85 | 37,38 | 36,78 | 37,27 | 0,50% | - |
16.01.2024 | 37,43 | 37,50 | 37,00 | 37,09 | -1,29% | - |
15.01.2024 | 37,61 | 37,74 | 37,40 | 37,57 | 0,51% | - |
12.01.2024 | 37,53 | 37,69 | 37,29 | 37,38 | 1,01% | - |
11.01.2024 | 36,87 | 37,19 | 36,82 | 37,01 | 0,60% | - |
10.01.2024 | 36,61 | 36,94 | 36,55 | 36,79 | 0,10% | - |
09.01.2024 | 36,83 | 36,95 | 36,51 | 36,75 | -0,94% | - |
08.01.2024 | 36,92 | 37,18 | 36,60 | 37,10 | 0,68% | - |
05.01.2024 | 36,83 | 37,07 | 36,70 | 36,85 | -0,83% | - |
04.01.2024 | 36,74 | 37,20 | 36,73 | 37,16 | 1,28% | - |
03.01.2024 | 37,46 | 37,56 | 36,54 | 36,69 | -1,33% | - |
29.12.2023 | 37,41 | 37,62 | 37,17 | 37,18 | -0,27% | - |
28.12.2023 | 37,33 | 37,54 | 37,18 | 37,28 | -0,68% | - |
27.12.2023 | 37,37 | 37,81 | 37,32 | 37,54 | 0,15% | - |
22.12.2023 | 37,61 | 37,64 | 37,37 | 37,48 | 0,22% | 42,00 |
21.12.2023 | 37,19 | 37,41 | 37,17 | 37,40 | 0,59% | - |
20.12.2023 | 37,42 | 37,43 | 36,89 | 37,18 | -0,03% | - |
19.12.2023 | 37,25 | 37,41 | 37,02 | 37,19 | -0,51% | - |
18.12.2023 | 37,39 | 37,52 | 36,98 | 37,38 | -0,66% | - |
15.12.2023 | 37,83 | 37,91 | 36,97 | 37,63 | 0,07% | - |
14.12.2023 | 37,49 | 37,79 | 37,11 | 37,60 | 1,83% | - |
13.12.2023 | 36,06 | 37,07 | 36,05 | 36,93 | 2,70% | - |
12.12.2023 | 35,64 | 36,12 | 35,64 | 35,95 | 1,47% | - |
11.12.2023 | 35,52 | 35,79 | 35,33 | 35,43 | -0,17% | - |
08.12.2023 | 35,06 | 35,54 | 34,86 | 35,50 | 0,92% | - |
07.12.2023 | 34,82 | 35,18 | 34,81 | 35,17 | 0,40% | - |
06.12.2023 | 35,05 | 35,33 | 35,01 | 35,03 | -0,22% | - |
05.12.2023 | 34,96 | 35,17 | 34,72 | 35,11 | 0,63% | - |
04.12.2023 | 35,17 | 35,33 | 34,87 | 34,89 | -0,52% | - |
01.12.2023 | 35,20 | 35,37 | 35,02 | 35,07 | 0,45% | - |
30.11.2023 | 35,00 | 35,26 | 34,82 | 34,91 | -1,07% | - |
29.11.2023 | 35,22 | 35,47 | 35,05 | 35,29 | 0,86% | - |
28.11.2023 | 35,07 | 35,30 | 34,79 | 34,99 | -0,14% | - |
27.11.2023 | 34,89 | 35,10 | 34,76 | 35,04 | 0,34% | - |
24.11.2023 | 34,73 | 35,02 | 34,61 | 34,92 | 0,64% | - |
23.11.2023 | 34,65 | 34,77 | 34,40 | 34,70 | 0,22% | - |
22.11.2023 | 34,81 | 34,93 | 34,51 | 34,63 | -0,49% | - |
21.11.2023 | 34,77 | 35,03 | 34,73 | 34,80 | 0,06% | - |
20.11.2023 | 34,51 | 34,88 | 34,51 | 34,77 | 0,46% | - |
17.11.2023 | 34,41 | 34,64 | 34,31 | 34,62 | 1,10% | - |
16.11.2023 | 33,76 | 34,35 | 33,74 | 34,24 | 0,98% | - |
15.11.2023 | 33,24 | 33,92 | 33,13 | 33,91 | 1,74% | - |
14.11.2023 | 32,75 | 33,45 | 31,71 | 33,33 | 2,45% | - |
13.11.2023 | 32,33 | 32,58 | 32,10 | 32,53 | 1,29% | - |
10.11.2023 | 32,13 | 32,27 | 31,96 | 32,11 | -0,18% | - |
09.11.2023 | 32,02 | 32,25 | 31,89 | 32,17 | 0,88% | - |
08.11.2023 | 31,77 | 32,03 | 31,71 | 31,89 | -0,02% | - |
07.11.2023 | 31,96 | 32,25 | 31,83 | 31,90 | -1,04% | - |
06.11.2023 | 32,50 | 32,51 | 32,18 | 32,23 | -2,49% | - |