49,340€
0,49%
Echtzeit-Aktienkurs ACS,ACT.CO.SER.INH.EO-,50
Bid:
Ask:
Aktienkurse zur ACS,ACT.CO.SER.INH.EO-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |