66,500€
0,83%
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 |
|---|---|---|---|---|---|---|
| 22.08.2025 | 65,90 | 66,73 | 65,68 | 66,50 | 0,83% | - |
| 21.08.2025 | 65,65 | 66,03 | 65,23 | 65,95 | 0,38% | - |
| 20.08.2025 | 65,45 | 65,73 | 65,00 | 65,70 | 0,38% | 4,00 |
| 19.08.2025 | 65,75 | 65,93 | 65,35 | 65,45 | -0,46% | 7,00 |
| 18.08.2025 | 65,55 | 65,80 | 65,13 | 65,75 | 0,31% | 156,00 |
| 15.08.2025 | 65,73 | 65,83 | 65,30 | 65,55 | -0,23% | 6,00 |
| 14.08.2025 | 64,40 | 65,70 | 64,13 | 65,70 | 2,10% | 80,00 |
| 13.08.2025 | 64,28 | 64,88 | 64,15 | 64,35 | 0,16% | 100,00 |
| 12.08.2025 | 62,80 | 64,25 | 62,80 | 64,25 | 2,31% | - |
| 11.08.2025 | 62,33 | 63,25 | 61,85 | 62,80 | 0,72% | 60,00 |
| 08.08.2025 | 61,35 | 62,40 | 61,28 | 62,35 | 1,63% | - |
| 07.08.2025 | 59,85 | 61,48 | 59,85 | 61,35 | 2,51% | 121,00 |
| 06.08.2025 | 59,40 | 60,05 | 59,40 | 59,85 | 0,76% | - |
| 05.08.2025 | 59,45 | 59,80 | 59,08 | 59,40 | -0,08% | 1,00 |
| 04.08.2025 | 58,78 | 59,73 | 58,13 | 59,45 | 1,89% | - |
| 01.08.2025 | 60,45 | 60,45 | 58,00 | 58,35 | -3,47% | 30,00 |
| 31.07.2025 | 61,20 | 61,90 | 60,30 | 60,45 | -1,23% | - |
| 30.07.2025 | 64,08 | 64,20 | 60,95 | 61,20 | -4,56% | 274,00 |
| 29.07.2025 | 60,73 | 64,13 | 60,68 | 64,13 | 5,47% | - |
| 28.07.2025 | 60,60 | 61,33 | 60,50 | 60,80 | 0,25% | 229,00 |
| 25.07.2025 | 61,05 | 61,30 | 59,83 | 60,65 | -0,66% | 1,00 |
| 24.07.2025 | 60,28 | 61,40 | 59,98 | 61,05 | 1,29% | 20,00 |
| 23.07.2025 | 59,55 | 60,70 | 58,73 | 60,28 | 1,13% | - |
| 22.07.2025 | 58,75 | 59,78 | 58,68 | 59,60 | 1,45% | - |
| 21.07.2025 | 58,60 | 59,58 | 58,60 | 58,75 | 0,17% | - |
| 18.07.2025 | 58,00 | 59,08 | 58,00 | 58,65 | 1,03% | 6,00 |
| 17.07.2025 | 56,45 | 58,38 | 56,15 | 58,05 | 2,83% | 101,00 |
| 16.07.2025 | 55,75 | 56,53 | 55,48 | 56,45 | 1,35% | - |
| 15.07.2025 | 56,88 | 57,08 | 55,58 | 55,70 | -2,07% | - |
| 14.07.2025 | 56,10 | 56,93 | 55,68 | 56,88 | 0,84% | 1.740,00 |
| 11.07.2025 | 56,10 | 56,50 | 55,68 | 56,40 | 0,45% | 85,00 |
| 10.07.2025 | 56,85 | 56,85 | 56,05 | 56,15 | -1,32% | - |
| 09.07.2025 | 56,50 | 56,90 | 56,25 | 56,90 | 0,71% | - |
| 08.07.2025 | 56,45 | 56,68 | 55,83 | 56,50 | 0,18% | - |
| 07.07.2025 | 56,45 | 56,70 | 55,78 | 56,40 | 0,09% | - |
| 04.07.2025 | 56,80 | 56,80 | 55,85 | 56,35 | -0,79% | 2,00 |
| 03.07.2025 | 57,00 | 57,03 | 56,38 | 56,80 | -0,18% | - |
| 02.07.2025 | 56,95 | 57,28 | 56,20 | 56,90 | -0,09% | - |
| 01.07.2025 | 59,05 | 59,10 | 56,53 | 56,95 | -3,56% | - |
| 30.06.2025 | 59,00 | 59,35 | 58,28 | 59,05 | 0,25% | - |
| 27.06.2025 | 58,20 | 59,15 | 57,58 | 58,90 | 1,29% | - |
| 26.06.2025 | 57,55 | 58,48 | 57,55 | 58,15 | 1,04% | - |
| 25.06.2025 | 56,95 | 57,68 | 56,85 | 57,55 | 1,05% | - |
| 24.06.2025 | 56,68 | 57,33 | 56,48 | 56,95 | 1,06% | - |
| 23.06.2025 | 54,80 | 56,35 | 54,48 | 56,35 | 2,73% | - |
| 20.06.2025 | 55,00 | 55,60 | 54,75 | 54,85 | -0,27% | - |
| 19.06.2025 | 56,00 | 56,00 | 54,78 | 55,00 | -1,79% | - |
| 18.06.2025 | 55,75 | 56,28 | 55,75 | 56,00 | 0,54% | 449,00 |
| 17.06.2025 | 56,78 | 56,83 | 55,35 | 55,70 | -2,15% | 484,00 |
| 16.06.2025 | 56,15 | 56,98 | 56,13 | 56,93 | 1,38% | - |
| 13.06.2025 | 57,25 | 57,25 | 55,93 | 56,15 | -1,92% | - |
| 12.06.2025 | 56,35 | 57,48 | 56,18 | 57,25 | 1,33% | - |
| 11.06.2025 | 56,85 | 57,05 | 56,40 | 56,50 | -0,96% | - |
| 10.06.2025 | 57,25 | 57,70 | 56,93 | 57,05 | -0,44% | 18,00 |
| 09.06.2025 | 57,50 | 57,78 | 57,28 | 57,30 | -0,43% | - |
| 06.06.2025 | 58,40 | 58,83 | 57,45 | 57,55 | -1,54% | - |
| 05.06.2025 | 57,80 | 58,73 | 57,78 | 58,45 | 0,99% | - |
| 04.06.2025 | 57,65 | 58,58 | 57,65 | 57,88 | 0,30% | 20,00 |
| 03.06.2025 | 58,55 | 58,55 | 57,60 | 57,70 | -1,45% | - |
| 02.06.2025 | 58,10 | 58,60 | 57,40 | 58,55 | 0,69% | 125,00 |
| 30.05.2025 | 58,50 | 58,78 | 57,50 | 58,15 | -0,68% | - |
| 29.05.2025 | 58,80 | 59,58 | 58,35 | 58,55 | -0,34% | - |
| 28.05.2025 | 59,35 | 59,75 | 58,40 | 58,75 | -1,18% | - |
| 27.05.2025 | 60,55 | 60,70 | 59,33 | 59,45 | -1,74% | 133,00 |
| 26.05.2025 | 59,75 | 60,85 | 59,75 | 60,50 | 1,34% | 30,00 |
| 23.05.2025 | 60,30 | 60,48 | 58,30 | 59,70 | -1,00% | 115,00 |
| 22.05.2025 | 59,80 | 60,53 | 59,43 | 60,30 | 0,88% | - |
| 21.05.2025 | 61,00 | 61,23 | 59,55 | 59,78 | -2,05% | - |
| 20.05.2025 | 59,80 | 61,38 | 59,60 | 61,03 | 2,05% | - |
| 19.05.2025 | 59,08 | 59,80 | 58,68 | 59,80 | 1,18% | - |
| 16.05.2025 | 58,50 | 59,10 | 58,38 | 59,10 | 1,16% | - |
| 15.05.2025 | 57,85 | 58,50 | 57,60 | 58,43 | 0,91% | 60,00 |
| 14.05.2025 | 57,18 | 58,13 | 57,15 | 57,90 | 1,27% | 11,00 |
| 13.05.2025 | 56,23 | 57,58 | 56,00 | 57,18 | 1,42% | - |
| 12.05.2025 | 56,35 | 56,95 | 55,70 | 56,38 | 0,09% | - |
| 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% | - |