56,500€
-0,26%
Echtzeit-Aktienkurs ACS, Actividades de Construccion y Servicios S.A.
Bid:
Ask:
Aktienkurse zur ACS, Actividades de Construccion y Servicios S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 56,65 | 56,83 | 56,13 | 56,33 | -0,57% | 2,00 |
| 08.05.2025 | 55,55 | 56,88 | 55,10 | 56,65 | 1,98% | - |
| 07.05.2025 | 56,05 | 56,55 | 55,13 | 55,55 | -0,89% | - |
| 06.05.2025 | 57,18 | 57,30 | 55,95 | 56,05 | -2,05% | 20,00 |
| 05.05.2025 | 56,75 | 57,43 | 56,48 | 57,23 | 0,75% | - |
| 02.05.2025 | 55,18 | 57,08 | 53,90 | 56,80 | 2,95% | 39,00 |
| 30.04.2025 | 54,83 | 55,38 | 54,00 | 55,18 | 0,59% | - |
| 29.04.2025 | 54,48 | 54,95 | 54,30 | 54,85 | 0,69% | - |
| 28.04.2025 | 54,15 | 55,30 | 53,83 | 54,48 | 0,69% | 50,00 |
| 25.04.2025 | 53,20 | 54,15 | 53,18 | 54,10 | 1,79% | - |
| 24.04.2025 | 52,78 | 53,20 | 52,50 | 53,15 | 0,71% | - |
| 23.04.2025 | 52,05 | 52,88 | 51,95 | 52,78 | 1,34% | - |
| 22.04.2025 | 51,30 | 52,18 | 50,48 | 52,08 | 1,21% | 4,00 |
| 17.04.2025 | 51,58 | 52,28 | 50,88 | 51,45 | -0,34% | 17,00 |
| 16.04.2025 | 51,28 | 51,63 | 50,58 | 51,63 | 0,29% | - |
| 15.04.2025 | 50,15 | 51,65 | 50,02 | 51,48 | 2,74% | 50,00 |
| 14.04.2025 | 49,38 | 50,93 | 48,90 | 50,10 | 1,50% | 150,00 |
| 11.04.2025 | 49,81 | 50,23 | 48,03 | 49,36 | -0,90% | - |
| 10.04.2025 | 51,30 | 53,00 | 48,49 | 49,81 | -2,93% | 250,00 |
| 09.04.2025 | 47,97 | 53,28 | 46,55 | 51,32 | 6,75% | 410,00 |
| 08.04.2025 | 47,37 | 49,17 | 46,78 | 48,07 | 1,41% | - |
| 07.04.2025 | 48,07 | 48,86 | 43,00 | 47,40 | -3,03% | 5,00 |
| 04.04.2025 | 52,35 | 52,38 | 48,00 | 48,88 | -6,63% | 50,00 |
| 03.04.2025 | 53,13 | 53,25 | 51,83 | 52,35 | -2,65% | 171,00 |
| 02.04.2025 | 53,33 | 53,85 | 52,85 | 53,78 | 0,84% | - |
| 01.04.2025 | 53,05 | 53,53 | 52,68 | 53,33 | 0,52% | 2,00 |
| 31.03.2025 | 54,25 | 54,55 | 52,58 | 53,05 | -2,57% | 945,00 |
| 28.03.2025 | 54,15 | 55,53 | 54,15 | 54,45 | -1,94% | 80,00 |
| 27.03.2025 | 55,18 | 55,63 | 54,15 | 55,53 | 0,50% | - |
| 26.03.2025 | 55,23 | 55,93 | 55,13 | 55,25 | 0,14% | 350,00 |
| 25.03.2025 | 54,38 | 55,23 | 54,13 | 55,18 | 1,47% | - |
| 24.03.2025 | 54,48 | 55,13 | 53,93 | 54,38 | -0,18% | - |
| 21.03.2025 | 53,60 | 54,53 | 53,38 | 54,48 | 1,40% | 3,00 |
| 20.03.2025 | 54,95 | 55,08 | 53,40 | 53,73 | -2,23% | 10,00 |
| 19.03.2025 | 54,98 | 55,05 | 54,08 | 54,95 | -0,05% | 310,00 |
| 18.03.2025 | 54,05 | 55,00 | 53,73 | 54,98 | 1,71% | 172,00 |
| 17.03.2025 | 55,28 | 55,58 | 53,53 | 54,05 | -2,35% | 64,00 |
| 14.03.2025 | 53,85 | 55,78 | 53,40 | 55,35 | 3,17% | 290,00 |
| 13.03.2025 | 53,83 | 53,95 | 53,08 | 53,65 | -0,51% | 1.200,00 |
| 12.03.2025 | 54,15 | 54,15 | 53,10 | 53,93 | -0,05% | 1.048,00 |
| 11.03.2025 | 52,78 | 54,13 | 52,73 | 53,95 | 2,42% | 613,00 |
| 10.03.2025 | 55,55 | 56,38 | 52,33 | 52,68 | -5,18% | - |
| 07.03.2025 | 55,68 | 55,83 | 53,70 | 55,55 | -0,40% | 130,00 |
| 06.03.2025 | 55,88 | 56,28 | 54,10 | 55,78 | -0,18% | 439,00 |
| 05.03.2025 | 52,35 | 56,43 | 52,35 | 55,88 | 6,89% | 177,00 |
| 04.03.2025 | 52,10 | 52,53 | 50,93 | 52,28 | 0,34% | 60,00 |
| 03.03.2025 | 51,90 | 52,68 | 51,85 | 52,10 | 0,68% | 75,00 |
| 28.02.2025 | 51,30 | 52,28 | 51,08 | 51,75 | 0,58% | 270,00 |
| 27.02.2025 | 51,10 | 51,98 | 51,10 | 51,45 | 0,68% | - |
| 26.02.2025 | 51,43 | 51,88 | 50,95 | 51,10 | -0,44% | 20,00 |
| 25.02.2025 | 50,40 | 51,50 | 50,28 | 51,33 | 2,04% | - |
| 24.02.2025 | 51,60 | 51,78 | 50,30 | 50,30 | -1,85% | - |
| 21.02.2025 | 51,83 | 51,98 | 51,10 | 51,25 | -1,11% | 120,00 |
| 20.02.2025 | 51,18 | 51,90 | 51,18 | 51,83 | 1,17% | - |
| 19.02.2025 | 51,53 | 51,78 | 50,30 | 51,23 | -0,58% | 500,00 |
| 18.02.2025 | 50,88 | 51,68 | 50,70 | 51,53 | 1,28% | - |
| 17.02.2025 | 49,93 | 51,08 | 49,87 | 50,88 | 1,91% | - |
| 14.02.2025 | 50,20 | 50,58 | 49,78 | 49,92 | -0,66% | - |
| 13.02.2025 | 50,55 | 51,18 | 50,15 | 50,25 | -0,59% | 357,00 |
| 12.02.2025 | 50,25 | 50,60 | 50,03 | 50,55 | 0,60% | 120,00 |
| 11.02.2025 | 50,33 | 50,35 | 49,56 | 50,25 | -0,15% | - |
| 10.02.2025 | 49,73 | 50,38 | 49,65 | 50,33 | 1,50% | - |
| 07.02.2025 | 49,40 | 49,84 | 49,34 | 49,58 | 0,32% | - |
| 06.02.2025 | 49,10 | 49,55 | 48,93 | 49,42 | 0,65% | - |
| 05.02.2025 | 48,98 | 49,25 | 48,78 | 49,10 | 0,24% | - |
| 04.02.2025 | 48,45 | 49,25 | 48,20 | 48,98 | 1,09% | - |
| 03.02.2025 | 47,83 | 48,75 | 47,60 | 48,45 | -1,18% | - |
| 31.01.2025 | 49,22 | 49,55 | 48,95 | 49,03 | -0,37% | - |
| 30.01.2025 | 48,47 | 49,43 | 48,36 | 49,21 | 1,65% | - |
| 29.01.2025 | 48,03 | 48,88 | 48,03 | 48,41 | 0,79% | - |
| 28.01.2025 | 48,13 | 48,62 | 47,71 | 48,03 | -0,50% | 140,00 |
| 27.01.2025 | 50,40 | 50,40 | 47,90 | 48,27 | -4,79% | 6,00 |
| 24.01.2025 | 51,98 | 52,03 | 50,53 | 50,70 | -2,36% | - |
| 23.01.2025 | 50,88 | 51,98 | 50,88 | 51,93 | 2,06% | - |
| 22.01.2025 | 49,05 | 51,53 | 48,98 | 50,88 | 3,70% | - |
| 21.01.2025 | 48,78 | 49,07 | 47,67 | 49,06 | 0,53% | - |
| 20.01.2025 | 48,15 | 48,91 | 48,15 | 48,80 | 1,31% | - |
| 17.01.2025 | 47,55 | 48,43 | 47,49 | 48,17 | 1,33% | - |
| 16.01.2025 | 47,61 | 48,12 | 47,24 | 47,54 | -0,19% | - |
| 15.01.2025 | 47,24 | 47,71 | 46,94 | 47,63 | 0,85% | - |
| 14.01.2025 | 47,72 | 47,75 | 46,92 | 47,23 | -0,63% | - |
| 13.01.2025 | 47,61 | 47,61 | 47,03 | 47,53 | -0,15% | - |
| 10.01.2025 | 48,58 | 48,71 | 47,41 | 47,60 | -2,04% | - |
| 09.01.2025 | 48,57 | 48,71 | 48,04 | 48,59 | 0,04% | - |
| 08.01.2025 | 47,75 | 48,59 | 47,68 | 48,57 | 1,72% | - |
| 07.01.2025 | 48,25 | 48,66 | 47,64 | 47,75 | -1,04% | - |
| 06.01.2025 | 48,69 | 48,85 | 48,00 | 48,25 | -0,54% | - |
| 03.01.2025 | 48,73 | 48,91 | 48,49 | 48,51 | -0,49% | - |
| 02.01.2025 | 48,02 | 48,85 | 48,02 | 48,75 | 1,52% | - |
| 30.12.2024 | 48,03 | 48,26 | 47,76 | 48,02 | 0,23% | - |
| 27.12.2024 | 47,58 | 48,11 | 47,52 | 47,91 | 0,82% | - |
| 23.12.2024 | 47,43 | 47,67 | 47,14 | 47,52 | 0,32% | - |
| 20.12.2024 | 47,25 | 47,62 | 46,72 | 47,37 | 0,25% | 4,00 |
| 19.12.2024 | 47,19 | 47,54 | 46,96 | 47,25 | 0,13% | - |
| 18.12.2024 | 47,95 | 48,26 | 46,97 | 47,19 | -1,58% | - |
| 17.12.2024 | 47,99 | 48,12 | 47,70 | 47,95 | -0,08% | - |
| 16.12.2024 | 48,14 | 48,18 | 47,52 | 47,99 | -0,19% | - |
| 13.12.2024 | 47,71 | 48,41 | 47,66 | 48,08 | 0,78% | - |
| 12.12.2024 | 47,88 | 47,94 | 47,52 | 47,71 | -0,36% | - |
| 11.12.2024 | 47,17 | 47,94 | 46,71 | 47,88 | 1,51% | - |