47,910€
0,82%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 47,31 | 47,91 | 47,11 | 47,17 | -0,38% | - |
| 09.12.2024 | 47,97 | 47,98 | 47,34 | 47,35 | -1,17% | 112,00 |
| 06.12.2024 | 47,94 | 48,20 | 47,77 | 47,91 | -0,06% | 9,00 |
| 05.12.2024 | 46,94 | 48,12 | 46,84 | 47,94 | 2,13% | 10,00 |
| 04.12.2024 | 46,39 | 47,09 | 46,32 | 46,94 | 1,05% | - |
| 03.12.2024 | 44,23 | 46,59 | 44,18 | 46,45 | 5,02% | 1.204,00 |
| 02.12.2024 | 43,72 | 44,39 | 43,59 | 44,23 | 0,71% | - |
| 29.11.2024 | 44,00 | 44,02 | 43,42 | 43,92 | -0,18% | - |
| 28.11.2024 | 43,69 | 44,11 | 43,69 | 44,00 | 0,71% | - |
| 27.11.2024 | 44,20 | 44,21 | 43,03 | 43,69 | -1,15% | - |
| 26.11.2024 | 43,96 | 44,25 | 43,44 | 44,20 | 0,55% | - |
| 25.11.2024 | 42,86 | 44,02 | 42,85 | 43,96 | 2,57% | - |
| 22.11.2024 | 42,43 | 42,88 | 42,25 | 42,86 | 1,01% | - |
| 21.11.2024 | 42,14 | 42,43 | 41,74 | 42,43 | 0,69% | - |
| 20.11.2024 | 41,68 | 42,24 | 41,50 | 42,14 | 1,47% | 40,00 |
| 19.11.2024 | 41,48 | 41,67 | 40,80 | 41,53 | 0,12% | - |
| 18.11.2024 | 41,76 | 41,92 | 41,35 | 41,48 | -0,67% | - |
| 15.11.2024 | 41,30 | 42,01 | 41,16 | 41,76 | 0,87% | 63,00 |
| 14.11.2024 | 41,46 | 41,63 | 40,88 | 41,40 | -0,14% | - |
| 13.11.2024 | 41,30 | 42,05 | 40,82 | 41,46 | 0,39% | - |
| 12.11.2024 | 42,86 | 43,17 | 40,98 | 41,30 | -4,44% | - |
| 11.11.2024 | 43,08 | 44,02 | 42,69 | 43,22 | 0,32% | 20,00 |
| 08.11.2024 | 44,02 | 44,07 | 42,97 | 43,08 | -2,14% | 120,00 |
| 07.11.2024 | 44,42 | 44,54 | 43,88 | 44,02 | -1,15% | - |
| 06.11.2024 | 44,31 | 45,38 | 43,73 | 44,53 | 0,27% | - |
| 05.11.2024 | 44,00 | 44,41 | 43,97 | 44,41 | 0,84% | - |
| 04.11.2024 | 44,55 | 44,78 | 43,96 | 44,04 | -1,14% | - |
| 01.11.2024 | 44,44 | 44,76 | 44,12 | 44,55 | 0,25% | - |
| 31.10.2024 | 44,21 | 44,44 | 43,79 | 44,44 | 0,52% | 18,00 |
| 30.10.2024 | 44,14 | 44,61 | 43,86 | 44,21 | -0,29% | - |
| 29.10.2024 | 44,36 | 44,69 | 44,27 | 44,34 | -0,05% | 300,00 |
| 28.10.2024 | 43,89 | 44,37 | 43,68 | 44,36 | 1,56% | - |
| 25.10.2024 | 43,90 | 43,96 | 43,51 | 43,68 | -0,64% | - |
| 24.10.2024 | 43,80 | 44,13 | 43,80 | 43,96 | 0,23% | 44,00 |
| 23.10.2024 | 44,00 | 44,08 | 43,69 | 43,86 | -0,18% | - |
| 22.10.2024 | 44,09 | 44,30 | 43,57 | 43,94 | -0,59% | - |
| 21.10.2024 | 43,94 | 44,24 | 43,66 | 44,20 | 0,59% | - |
| 18.10.2024 | 44,03 | 44,15 | 43,72 | 43,94 | -0,32% | 3,00 |
| 17.10.2024 | 44,16 | 44,39 | 43,89 | 44,08 | -0,18% | - |
| 16.10.2024 | 42,95 | 44,17 | 42,59 | 44,16 | 2,82% | - |
| 15.10.2024 | 42,84 | 43,23 | 42,74 | 42,95 | 0,26% | 60,00 |
| 14.10.2024 | 42,57 | 42,89 | 42,42 | 42,84 | 0,75% | - |
| 11.10.2024 | 42,41 | 42,73 | 42,09 | 42,52 | 0,26% | 703,00 |
| 10.10.2024 | 42,55 | 42,55 | 41,86 | 42,41 | -0,33% | - |
| 09.10.2024 | 41,93 | 42,56 | 41,80 | 42,55 | 1,58% | - |
| 08.10.2024 | 41,63 | 41,97 | 41,34 | 41,89 | 0,02% | - |
| 07.10.2024 | 42,20 | 42,20 | 41,42 | 41,88 | -0,43% | - |
| 04.10.2024 | 41,47 | 42,12 | 41,38 | 42,06 | 1,67% | - |
| 03.10.2024 | 41,52 | 41,52 | 41,08 | 41,37 | -0,51% | - |
| 02.10.2024 | 41,58 | 42,07 | 41,21 | 41,58 | 0,24% | - |
| 01.10.2024 | 41,56 | 41,86 | 41,19 | 41,48 | -0,10% | 13,00 |
| 30.09.2024 | 42,20 | 42,25 | 41,35 | 41,52 | -1,26% | - |
| 27.09.2024 | 42,24 | 42,39 | 42,04 | 42,05 | -0,45% | - |
| 26.09.2024 | 42,20 | 42,46 | 41,98 | 42,24 | 0,57% | - |
| 25.09.2024 | 42,24 | 42,43 | 41,80 | 42,00 | -0,57% | - |
| 24.09.2024 | 42,05 | 42,46 | 41,91 | 42,24 | 0,57% | - |
| 23.09.2024 | 41,56 | 42,05 | 41,37 | 42,00 | 1,06% | - |
| 20.09.2024 | 41,82 | 42,04 | 41,37 | 41,56 | -0,62% | - |
| 19.09.2024 | 41,73 | 42,29 | 41,73 | 41,82 | 0,10% | - |
| 18.09.2024 | 41,70 | 41,97 | 41,41 | 41,78 | 0,19% | - |
| 17.09.2024 | 41,22 | 41,76 | 41,09 | 41,70 | 1,29% | - |
| 16.09.2024 | 40,76 | 41,24 | 40,56 | 41,17 | 1,01% | - |
| 13.09.2024 | 40,62 | 40,95 | 40,54 | 40,76 | 0,34% | 300,00 |
| 12.09.2024 | 40,78 | 41,04 | 40,24 | 40,62 | -0,49% | 100,00 |
| 11.09.2024 | 40,44 | 40,87 | 40,24 | 40,82 | 1,09% | - |
| 10.09.2024 | 40,37 | 40,82 | 40,17 | 40,38 | -0,22% | 4,00 |
| 09.09.2024 | 40,20 | 40,47 | 39,92 | 40,47 | 1,50% | 604,00 |
| 06.09.2024 | 40,89 | 40,98 | 39,82 | 39,87 | -2,59% | - |
| 05.09.2024 | 40,43 | 41,10 | 40,35 | 40,93 | 1,09% | - |
| 04.09.2024 | 40,49 | 40,66 | 40,28 | 40,49 | -0,59% | - |
| 03.09.2024 | 41,07 | 41,16 | 40,60 | 40,73 | -0,83% | - |
| 02.09.2024 | 41,12 | 41,22 | 40,90 | 41,07 | -0,24% | - |
| 30.08.2024 | 41,14 | 41,34 | 40,77 | 41,17 | 0,19% | 4,00 |
| 29.08.2024 | 40,84 | 41,27 | 40,64 | 41,09 | 0,74% | 68,00 |
| 28.08.2024 | 40,55 | 41,23 | 40,55 | 40,79 | 0,59% | 2,00 |
| 27.08.2024 | 40,39 | 40,82 | 40,37 | 40,55 | 0,40% | - |
| 26.08.2024 | 40,68 | 40,79 | 39,74 | 40,39 | -0,96% | 81,00 |
| 23.08.2024 | 40,37 | 41,01 | 40,31 | 40,78 | 1,02% | - |
| 22.08.2024 | 40,51 | 40,78 | 40,10 | 40,37 | -0,35% | - |
| 21.08.2024 | 40,66 | 40,66 | 40,15 | 40,51 | -0,12% | - |
| 20.08.2024 | 40,70 | 40,94 | 40,50 | 40,56 | -0,22% | - |
| 19.08.2024 | 40,71 | 40,84 | 40,34 | 40,65 | -0,15% | - |
| 16.08.2024 | 40,25 | 40,75 | 39,94 | 40,71 | 1,24% | 55,00 |
| 15.08.2024 | 39,40 | 40,25 | 39,31 | 40,21 | 2,06% | - |
| 14.08.2024 | 39,28 | 39,56 | 39,21 | 39,40 | 0,31% | - |
| 13.08.2024 | 38,99 | 39,29 | 38,92 | 39,28 | 0,98% | - |
| 12.08.2024 | 38,97 | 39,16 | 38,73 | 38,90 | 0,05% | - |
| 09.08.2024 | 38,74 | 39,17 | 38,62 | 38,88 | 0,15% | - |
| 08.08.2024 | 38,24 | 38,92 | 38,06 | 38,82 | 2,00% | - |
| 07.08.2024 | 37,81 | 38,83 | 37,81 | 38,06 | 0,82% | 4,00 |