107,000€
1,18%
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 |
|---|---|---|---|---|---|---|
| 20.03.2026 | 105,80 | 105,80 | 105,25 | 105,75 | 0,00% | - |
| 19.03.2026 | 106,80 | 108,20 | 103,75 | 105,75 | -2,85% | 35,00 |
| 18.03.2026 | 107,25 | 111,25 | 107,25 | 108,85 | 1,49% | 47,00 |
| 17.03.2026 | 105,60 | 109,55 | 104,65 | 107,25 | 1,23% | 737,00 |
| 16.03.2026 | 103,40 | 106,25 | 102,95 | 105,95 | 2,81% | 35,00 |
| 13.03.2026 | 105,25 | 105,35 | 102,80 | 103,05 | -1,72% | 1,00 |
| 12.03.2026 | 107,90 | 108,60 | 104,00 | 104,85 | -3,50% | 47,00 |
| 11.03.2026 | 106,80 | 108,85 | 105,05 | 108,65 | 1,68% | 2,00 |
| 10.03.2026 | 105,30 | 108,15 | 104,80 | 106,85 | 2,10% | 50,00 |
| 09.03.2026 | 102,75 | 104,65 | 96,60 | 104,65 | 1,95% | 115,00 |
| 06.03.2026 | 105,55 | 105,85 | 100,80 | 102,65 | -4,87% | 178,00 |
| 05.03.2026 | 108,55 | 109,85 | 107,35 | 107,90 | 0,70% | 121,00 |
| 04.03.2026 | 104,55 | 107,45 | 102,65 | 107,15 | 2,19% | 96,00 |
| 03.03.2026 | 108,55 | 108,90 | 102,25 | 104,85 | -4,90% | 228,00 |
| 02.03.2026 | 108,05 | 110,25 | 101,90 | 110,25 | 0,18% | 410,00 |
| 27.02.2026 | 110,40 | 112,15 | 108,30 | 110,05 | 1,29% | 238,00 |
| 26.02.2026 | 109,60 | 111,75 | 107,60 | 108,65 | -0,91% | - |
| 25.02.2026 | 108,35 | 110,00 | 107,35 | 109,65 | 1,43% | 291,00 |
| 24.02.2026 | 106,10 | 108,90 | 105,10 | 108,10 | 2,32% | 1,00 |
| 23.02.2026 | 106,50 | 107,20 | 104,25 | 105,65 | -0,38% | 64,00 |
| 20.02.2026 | 105,05 | 107,60 | 104,30 | 106,05 | 1,43% | 89,00 |
| 19.02.2026 | 106,20 | 108,35 | 103,20 | 104,55 | -1,46% | 99,00 |
| 18.02.2026 | 102,20 | 106,25 | 101,70 | 106,10 | 3,97% | 412,00 |
| 17.02.2026 | 103,20 | 103,25 | 100,45 | 102,05 | -1,16% | 42,00 |
| 16.02.2026 | 98,25 | 103,25 | 98,20 | 103,25 | 5,41% | 244,00 |
| 13.02.2026 | 98,00 | 99,30 | 96,45 | 97,95 | -0,05% | 11,00 |
| 12.02.2026 | 100,05 | 100,85 | 97,53 | 98,00 | -1,93% | 3,00 |
| 11.02.2026 | 97,90 | 100,45 | 97,48 | 99,93 | 2,12% | 2,00 |
| 10.02.2026 | 99,83 | 100,23 | 97,53 | 97,85 | -1,93% | 6,00 |
| 09.02.2026 | 96,33 | 99,83 | 96,13 | 99,78 | 2,99% | 73,00 |
| 06.02.2026 | 93,95 | 96,95 | 93,75 | 96,88 | 3,03% | 22,00 |
| 05.02.2026 | 93,40 | 95,30 | 92,50 | 94,03 | 0,56% | 4,00 |
| 04.02.2026 | 96,30 | 96,98 | 92,95 | 93,50 | -2,50% | 175,00 |
| 03.02.2026 | 95,90 | 97,45 | 95,50 | 95,90 | 0,16% | - |
| 02.02.2026 | 94,05 | 96,18 | 92,95 | 95,75 | 1,03% | 281,00 |
| 30.01.2026 | 94,83 | 95,68 | 94,28 | 94,78 | 0,32% | - |
| 29.01.2026 | 94,50 | 96,30 | 93,28 | 94,48 | 0,61% | 146,00 |
| 28.01.2026 | 96,30 | 96,63 | 93,53 | 93,90 | -1,11% | 10,00 |
| 27.01.2026 | 95,30 | 95,60 | 94,73 | 94,95 | -0,26% | - |
| 26.01.2026 | 94,15 | 95,85 | 93,63 | 95,20 | 1,47% | 300,00 |
| 23.01.2026 | 95,05 | 95,35 | 93,60 | 93,83 | -1,29% | 15,00 |
| 22.01.2026 | 94,05 | 96,10 | 93,25 | 95,05 | 1,12% | 34,00 |
| 21.01.2026 | 92,30 | 94,10 | 91,35 | 94,00 | 0,37% | 19,00 |
| 20.01.2026 | 95,95 | 95,95 | 92,35 | 93,65 | -2,40% | 147,00 |
| 19.01.2026 | 97,00 | 97,00 | 94,48 | 95,95 | -1,01% | 104,00 |
| 16.01.2026 | 94,48 | 97,00 | 94,45 | 96,93 | 2,43% | 3,00 |
| 15.01.2026 | 94,25 | 95,95 | 93,10 | 94,63 | 0,77% | - |
| 14.01.2026 | 93,85 | 94,75 | 92,85 | 93,90 | 0,21% | 152,00 |
| 13.01.2026 | 93,45 | 93,90 | 91,88 | 93,70 | 0,51% | 148,00 |
| 12.01.2026 | 91,70 | 93,40 | 90,15 | 93,23 | 2,16% | - |
| 09.01.2026 | 92,28 | 92,43 | 89,93 | 91,25 | -1,08% | 16,00 |
| 08.01.2026 | 92,40 | 93,00 | 91,50 | 92,25 | -0,38% | 10,00 |
| 07.01.2026 | 88,95 | 92,75 | 88,80 | 92,60 | 4,22% | 372,00 |
| 06.01.2026 | 87,28 | 89,35 | 86,60 | 88,85 | 1,89% | - |
| 05.01.2026 | 86,53 | 87,38 | 86,03 | 87,20 | 1,84% | 4,00 |
| 02.01.2026 | 84,93 | 86,10 | 83,95 | 85,63 | 1,48% | 100,00 |
| 30.12.2025 | 84,55 | 84,58 | 84,38 | 84,38 | -0,32% | - |
| 29.12.2025 | 84,60 | 84,68 | 83,58 | 84,65 | 0,18% | 1,00 |
| 23.12.2025 | 84,70 | 84,78 | 83,65 | 84,50 | -0,18% | - |
| 22.12.2025 | 84,75 | 85,18 | 83,88 | 84,65 | -0,70% | 1,00 |
| 19.12.2025 | 84,73 | 86,13 | 84,73 | 85,25 | 0,59% | - |
| 18.12.2025 | 82,58 | 84,83 | 82,53 | 84,75 | 2,54% | 13,00 |
| 17.12.2025 | 85,43 | 85,58 | 82,60 | 82,65 | -3,22% | 414,00 |
| 16.12.2025 | 86,68 | 86,70 | 84,88 | 85,40 | -1,36% | 32,00 |
| 15.12.2025 | 84,95 | 86,78 | 84,78 | 86,58 | 2,03% | 45,00 |
| 12.12.2025 | 85,68 | 87,08 | 84,55 | 84,85 | -0,99% | 150,00 |
| 11.12.2025 | 86,50 | 87,15 | 85,25 | 85,70 | -0,75% | - |
| 10.12.2025 | 84,55 | 86,48 | 84,50 | 86,35 | 2,01% | 11,00 |
| 09.12.2025 | 84,28 | 85,58 | 83,05 | 84,65 | 2,20% | 250,00 |
| 08.12.2025 | 81,18 | 83,13 | 81,03 | 82,83 | 2,03% | 1,00 |
| 05.12.2025 | 82,95 | 83,35 | 81,05 | 81,18 | -1,99% | 200,00 |
| 04.12.2025 | 81,78 | 82,88 | 81,05 | 82,83 | 1,38% | - |
| 03.12.2025 | 80,60 | 82,03 | 80,15 | 81,70 | 1,24% | 25,00 |
| 02.12.2025 | 77,70 | 80,70 | 77,63 | 80,70 | 4,23% | - |
| 01.12.2025 | 79,75 | 79,95 | 75,28 | 77,43 | -2,92% | 89,00 |
| 28.11.2025 | 79,70 | 80,15 | 78,98 | 79,75 | 0,09% | - |
| 27.11.2025 | 80,10 | 80,53 | 79,40 | 79,68 | -0,31% | 1,00 |
| 26.11.2025 | 78,90 | 80,33 | 78,60 | 79,93 | 1,36% | 27,00 |
| 25.11.2025 | 75,50 | 78,98 | 75,40 | 78,85 | 4,37% | 286,00 |
| 24.11.2025 | 72,83 | 76,28 | 72,68 | 75,55 | 3,53% | 113,00 |
| 21.11.2025 | 77,10 | 77,65 | 71,98 | 72,98 | -5,60% | 26,00 |
| 20.11.2025 | 77,38 | 79,48 | 77,03 | 77,30 | 0,29% | 106,00 |
| 19.11.2025 | 76,98 | 77,53 | 76,08 | 77,08 | -0,29% | 2,00 |
| 18.11.2025 | 77,10 | 77,60 | 76,00 | 77,30 | -0,13% | 100,00 |
| 17.11.2025 | 78,83 | 79,90 | 76,63 | 77,40 | -1,84% | 164,00 |
| 14.11.2025 | 76,73 | 81,95 | 75,45 | 78,85 | 3,17% | 100,00 |
| 13.11.2025 | 79,75 | 80,73 | 76,38 | 76,43 | -4,14% | - |
| 12.11.2025 | 78,63 | 79,73 | 77,90 | 79,73 | 1,43% | 1,00 |
| 11.11.2025 | 78,03 | 78,65 | 77,40 | 78,60 | 0,64% | 3,00 |
| 10.11.2025 | 75,53 | 78,10 | 75,53 | 78,10 | 3,44% | - |
| 07.11.2025 | 75,15 | 76,65 | 75,08 | 75,50 | 0,97% | 103,00 |
| 06.11.2025 | 73,63 | 75,88 | 71,83 | 74,78 | 1,36% | - |
| 05.11.2025 | 72,83 | 74,05 | 72,53 | 73,78 | 1,20% | - |
| 04.11.2025 | 73,43 | 73,43 | 71,45 | 72,90 | -0,55% | - |
| 03.11.2025 | 71,23 | 73,38 | 71,20 | 73,30 | 2,88% | - |
| 31.10.2025 | 72,88 | 73,03 | 71,00 | 71,25 | -1,86% | - |
| 30.10.2025 | 72,80 | 73,13 | 72,28 | 72,60 | -0,31% | 161,00 |
| 29.10.2025 | 72,63 | 73,20 | 72,25 | 72,83 | 0,17% | 1,00 |
| 28.10.2025 | 73,05 | 73,40 | 72,13 | 72,70 | -0,41% | 4,00 |
| 27.10.2025 | 71,95 | 73,13 | 71,95 | 73,00 | 2,35% | 165,00 |