41,400€
-14,46%
Echtzeit-Aktienkurs ACI Worldwide
Bid:
Ask:
Aktienkurse zur ACI Worldwide Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 43,30 | 43,60 | 41,00 | 41,30 | -4,18% | - |
| 08.05.2025 | 48,40 | 51,25 | 43,00 | 43,10 | -11,13% | - |
| 07.05.2025 | 48,10 | 49,00 | 47,60 | 48,50 | 1,25% | - |
| 06.05.2025 | 48,10 | 48,20 | 47,60 | 47,90 | -0,21% | - |
| 05.05.2025 | 48,20 | 48,80 | 47,60 | 48,00 | -1,03% | - |
| 02.05.2025 | 47,60 | 49,00 | 47,20 | 48,50 | 2,97% | - |
| 30.04.2025 | 47,10 | 47,60 | 45,80 | 47,10 | 0,64% | - |
| 29.04.2025 | 46,40 | 47,40 | 45,70 | 46,80 | 0,86% | - |
| 28.04.2025 | 45,90 | 47,40 | 45,80 | 46,40 | 0,65% | - |
| 25.04.2025 | 46,00 | 46,70 | 45,20 | 46,10 | 0,88% | - |
| 24.04.2025 | 45,40 | 46,60 | 45,00 | 45,70 | 0,44% | - |
| 23.04.2025 | 45,40 | 47,00 | 44,60 | 45,50 | 1,79% | - |
| 22.04.2025 | 43,00 | 45,20 | 43,00 | 44,70 | 0,00% | - |
| 17.04.2025 | 45,50 | 45,80 | 44,60 | 44,70 | -0,89% | - |
| 16.04.2025 | 45,60 | 46,20 | 44,40 | 45,10 | -2,59% | - |
| 15.04.2025 | 45,80 | 47,35 | 45,70 | 46,30 | 0,87% | - |
| 14.04.2025 | 45,80 | 47,00 | 45,40 | 45,90 | 0,44% | - |
| 11.04.2025 | 45,60 | 46,20 | 43,40 | 45,70 | 0,44% | - |
| 10.04.2025 | 48,60 | 48,80 | 44,30 | 45,50 | -6,57% | - |
| 09.04.2025 | 42,70 | 49,40 | 42,10 | 48,70 | 10,93% | - |
| 08.04.2025 | 46,00 | 48,10 | 43,20 | 43,90 | -3,52% | - |
| 07.04.2025 | 44,30 | 48,00 | 42,90 | 45,50 | -0,66% | - |
| 04.04.2025 | 48,10 | 48,40 | 45,40 | 45,80 | -5,57% | - |
| 03.04.2025 | 51,25 | 51,25 | 47,70 | 48,50 | -8,06% | - |
| 02.04.2025 | 52,25 | 52,75 | 51,00 | 52,75 | 0,00% | - |
| 01.04.2025 | 50,00 | 52,75 | 49,95 | 52,75 | 3,94% | - |
| 31.03.2025 | 50,05 | 50,75 | 49,00 | 50,75 | 5,40% | - |
| 28.03.2025 | 51,00 | 51,25 | 48,15 | 48,15 | -8,02% | - |
| 27.03.2025 | 51,00 | 52,85 | 50,25 | 52,35 | 1,26% | - |
| 26.03.2025 | 51,25 | 52,95 | 50,75 | 51,70 | 2,48% | - |
| 25.03.2025 | 50,25 | 51,75 | 49,80 | 50,45 | 0,10% | - |
| 24.03.2025 | 49,20 | 52,30 | 49,10 | 50,40 | -2,23% | - |
| 21.03.2025 | 49,30 | 51,55 | 48,20 | 51,55 | 3,20% | - |
| 20.03.2025 | 49,30 | 50,05 | 48,70 | 49,95 | 2,46% | - |
| 19.03.2025 | 48,10 | 49,60 | 48,10 | 48,75 | 7,62% | - |
| 18.03.2025 | 48,70 | 49,00 | 45,30 | 45,30 | -10,30% | - |
| 17.03.2025 | 48,30 | 50,75 | 47,90 | 50,50 | 4,55% | - |
| 14.03.2025 | 47,10 | 49,20 | 46,90 | 48,30 | -0,21% | - |
| 13.03.2025 | 47,40 | 48,65 | 46,50 | 48,40 | 3,42% | - |
| 12.03.2025 | 47,40 | 48,40 | 45,00 | 46,80 | 0,00% | - |
| 11.03.2025 | 47,70 | 48,30 | 46,80 | 46,80 | -4,39% | - |
| 10.03.2025 | 49,00 | 49,05 | 47,00 | 48,95 | -0,31% | - |
| 07.03.2025 | 48,80 | 49,60 | 47,40 | 49,10 | 0,00% | - |
| 06.03.2025 | 50,15 | 50,75 | 48,40 | 49,10 | -2,29% | - |
| 05.03.2025 | 50,75 | 51,00 | 49,00 | 50,25 | -0,99% | - |
| 04.03.2025 | 52,25 | 52,75 | 50,40 | 50,75 | -3,79% | 9,00 |
| 03.03.2025 | 55,25 | 55,25 | 52,25 | 52,75 | -4,52% | 20,00 |
| 28.02.2025 | 52,25 | 55,25 | 51,75 | 55,25 | 5,74% | 30,00 |
| 27.02.2025 | 48,40 | 52,75 | 48,40 | 52,25 | 8,18% | - |
| 26.02.2025 | 48,20 | 49,40 | 47,80 | 48,30 | 0,42% | - |
| 25.02.2025 | 48,10 | 48,60 | 47,20 | 48,10 | 0,00% | - |
| 24.02.2025 | 48,40 | 48,90 | 47,20 | 48,10 | -0,41% | 196,00 |
| 21.02.2025 | 48,80 | 49,85 | 48,20 | 48,30 | -2,03% | - |
| 20.02.2025 | 49,80 | 50,05 | 48,60 | 49,30 | -1,89% | - |
| 19.02.2025 | 50,00 | 51,25 | 49,40 | 50,25 | 0,00% | - |
| 18.02.2025 | 50,25 | 50,40 | 49,40 | 50,25 | 0,20% | 11,00 |
| 17.02.2025 | 49,80 | 50,75 | 49,80 | 50,15 | -0,20% | 50,00 |
| 14.02.2025 | 50,25 | 50,75 | 49,50 | 50,25 | 0,00% | - |
| 13.02.2025 | 49,60 | 50,75 | 49,40 | 50,25 | 1,11% | - |
| 12.02.2025 | 50,00 | 50,60 | 49,20 | 49,70 | -2,07% | - |
| 11.02.2025 | 51,00 | 51,25 | 50,25 | 50,75 | -0,98% | 4,00 |
| 10.02.2025 | 51,00 | 52,25 | 50,75 | 51,25 | 0,00% | - |
| 07.02.2025 | 52,25 | 52,75 | 50,50 | 51,25 | -0,97% | 5.500,00 |
| 06.02.2025 | 52,50 | 53,25 | 51,25 | 51,75 | -1,90% | - |
| 05.02.2025 | 51,50 | 52,75 | 50,75 | 52,75 | 1,93% | - |
| 04.02.2025 | 51,50 | 52,25 | 50,30 | 51,75 | 0,00% | - |
| 03.02.2025 | 51,00 | 52,25 | 50,30 | 51,75 | 0,00% | - |
| 31.01.2025 | 52,75 | 53,25 | 51,25 | 51,75 | -0,96% | - |
| 30.01.2025 | 51,75 | 53,25 | 51,50 | 52,25 | 0,97% | - |
| 29.01.2025 | 51,75 | 52,25 | 50,75 | 51,75 | 0,00% | - |
| 28.01.2025 | 50,75 | 52,25 | 50,40 | 51,75 | 1,97% | - |
| 27.01.2025 | 49,60 | 51,25 | 48,50 | 50,75 | 2,11% | - |
| 24.01.2025 | 49,80 | 50,40 | 49,20 | 49,70 | -1,09% | - |
| 23.01.2025 | 50,75 | 51,00 | 49,90 | 50,25 | -0,99% | - |
| 22.01.2025 | 52,25 | 52,75 | 50,75 | 50,75 | -2,87% | - |
| 21.01.2025 | 51,75 | 52,75 | 51,75 | 52,25 | 0,97% | - |
| 20.01.2025 | 52,00 | 52,25 | 51,75 | 51,75 | -0,96% | - |
| 17.01.2025 | 52,50 | 53,75 | 51,75 | 52,25 | -0,95% | - |
| 16.01.2025 | 52,25 | 53,50 | 51,75 | 52,75 | 1,93% | - |
| 15.01.2025 | 50,50 | 52,25 | 50,50 | 51,75 | 1,97% | - |
| 14.01.2025 | 50,00 | 51,25 | 50,00 | 50,75 | 0,00% | - |
| 13.01.2025 | 49,80 | 50,75 | 49,40 | 50,75 | 1,00% | - |
| 10.01.2025 | 50,50 | 51,10 | 49,60 | 50,25 | -0,99% | - |
| 09.01.2025 | 50,50 | 50,75 | 50,25 | 50,75 | 0,00% | - |
| 08.01.2025 | 49,40 | 50,75 | 49,00 | 50,75 | 2,32% | - |
| 07.01.2025 | 50,50 | 51,25 | 48,40 | 49,60 | -2,27% | - |
| 06.01.2025 | 51,50 | 51,75 | 50,75 | 50,75 | -1,93% | 40,00 |
| 03.01.2025 | 51,25 | 52,00 | 50,75 | 51,75 | 0,98% | - |
| 02.01.2025 | 49,80 | 51,50 | 49,80 | 51,25 | 4,17% | - |
| 30.12.2024 | 49,60 | 49,70 | 49,20 | 49,20 | -0,81% | - |
| 27.12.2024 | 50,50 | 52,35 | 49,00 | 49,60 | -1,29% | - |
| 23.12.2024 | 51,25 | 51,25 | 49,40 | 50,25 | -0,99% | - |
| 20.12.2024 | 50,25 | 51,25 | 49,50 | 50,75 | 0,00% | - |
| 19.12.2024 | 49,60 | 51,75 | 49,60 | 50,75 | 1,00% | - |
| 18.12.2024 | 51,00 | 52,25 | 49,50 | 50,25 | -1,95% | - |
| 17.12.2024 | 52,00 | 52,75 | 50,75 | 51,25 | -1,91% | - |
| 16.12.2024 | 51,00 | 52,75 | 51,00 | 52,25 | 0,97% | - |
| 13.12.2024 | 52,00 | 53,00 | 51,25 | 51,75 | -0,96% | - |
| 12.12.2024 | 52,75 | 53,75 | 52,25 | 52,25 | -1,88% | - |
| 11.12.2024 | 52,75 | 53,75 | 50,50 | 53,25 | 5,65% | - |