53,000€
2,91%
Echtzeit-Aktienkurs ACI Worldwide
Bid:
Ask:
Aktienkurse zur ACI Worldwide Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.11.2024 | 51,50 | 53,25 | 51,50 | 53,25 | 2,90% | - |
20.11.2024 | 51,50 | 54,00 | 50,75 | 51,75 | 0,98% | - |
19.11.2024 | 51,50 | 51,75 | 50,75 | 51,25 | -0,49% | - |
18.11.2024 | 51,50 | 52,00 | 50,75 | 51,50 | -0,48% | - |
15.11.2024 | 51,50 | 52,25 | 50,75 | 51,75 | -0,96% | - |
14.11.2024 | 53,50 | 54,50 | 51,75 | 52,25 | -2,79% | - |
13.11.2024 | 53,00 | 54,50 | 53,00 | 53,75 | 0,94% | - |
12.11.2024 | 52,00 | 53,75 | 51,75 | 53,25 | 1,91% | - |
11.11.2024 | 54,00 | 55,75 | 52,25 | 52,25 | -3,69% | 200,00 |
08.11.2024 | 54,25 | 55,25 | 53,50 | 54,25 | -0,91% | - |
07.11.2024 | 50,75 | 55,25 | 50,15 | 54,75 | 7,88% | - |
06.11.2024 | 48,50 | 51,25 | 48,40 | 50,75 | 8,21% | - |
05.11.2024 | 46,10 | 47,20 | 45,90 | 46,90 | 1,74% | - |
04.11.2024 | 45,00 | 46,20 | 45,00 | 46,10 | 0,66% | - |
01.11.2024 | 45,30 | 46,40 | 45,10 | 45,80 | -0,65% | - |
31.10.2024 | 45,60 | 46,50 | 45,00 | 46,10 | 0,00% | - |
30.10.2024 | 46,00 | 46,60 | 45,70 | 46,10 | 0,44% | - |
29.10.2024 | 45,90 | 46,60 | 45,20 | 45,90 | 0,00% | - |
28.10.2024 | 45,40 | 46,50 | 45,00 | 45,90 | 1,32% | - |
25.10.2024 | 45,30 | 46,00 | 44,30 | 45,30 | 0,00% | - |
24.10.2024 | 45,20 | 46,00 | 45,00 | 45,30 | -0,66% | - |
23.10.2024 | 44,80 | 46,00 | 44,80 | 45,60 | 0,66% | 1.110,00 |
22.10.2024 | 44,80 | 45,80 | 44,70 | 45,30 | 0,00% | - |
21.10.2024 | 46,70 | 46,90 | 45,20 | 45,30 | -3,00% | - |
18.10.2024 | 47,90 | 48,00 | 46,40 | 46,70 | -3,11% | - |
17.10.2024 | 48,20 | 49,10 | 47,80 | 48,20 | -1,03% | - |
16.10.2024 | 48,20 | 49,20 | 48,10 | 48,70 | 0,83% | - |
15.10.2024 | 48,00 | 49,00 | 48,00 | 48,30 | 0,00% | - |
14.10.2024 | 47,80 | 48,60 | 47,80 | 48,30 | 0,42% | - |
11.10.2024 | 46,80 | 48,20 | 46,80 | 48,10 | 2,12% | - |
10.10.2024 | 47,50 | 47,80 | 45,80 | 47,10 | 0,21% | - |
09.10.2024 | 46,00 | 47,80 | 46,00 | 47,00 | 1,51% | 40,00 |
08.10.2024 | 45,70 | 46,60 | 45,60 | 46,30 | 1,54% | - |
07.10.2024 | 47,20 | 47,40 | 45,20 | 45,60 | -3,59% | - |
04.10.2024 | 45,00 | 47,60 | 45,00 | 47,30 | 4,19% | - |
03.10.2024 | 45,00 | 46,40 | 44,80 | 45,40 | 0,22% | - |
02.10.2024 | 45,40 | 46,00 | 45,00 | 45,30 | -0,22% | - |
01.10.2024 | 45,70 | 46,40 | 44,60 | 45,40 | -0,66% | - |
30.09.2024 | 44,90 | 46,10 | 44,50 | 45,70 | 1,78% | - |
27.09.2024 | 44,40 | 45,80 | 44,00 | 44,90 | 1,35% | - |
26.09.2024 | 44,30 | 45,00 | 43,80 | 44,30 | -0,23% | - |
25.09.2024 | 44,70 | 45,40 | 43,80 | 44,40 | -1,11% | - |
24.09.2024 | 45,00 | 46,40 | 44,80 | 44,90 | -0,88% | - |
23.09.2024 | 45,10 | 46,00 | 44,80 | 45,30 | 0,44% | - |
20.09.2024 | 44,30 | 45,60 | 44,00 | 45,10 | 1,81% | - |
19.09.2024 | 44,40 | 45,30 | 43,80 | 44,30 | 0,00% | - |
18.09.2024 | 43,80 | 45,60 | 43,50 | 44,30 | 0,45% | - |
17.09.2024 | 43,90 | 44,80 | 43,60 | 44,10 | 0,46% | - |
16.09.2024 | 43,70 | 44,40 | 43,40 | 43,90 | 0,69% | 480,00 |
13.09.2024 | 42,40 | 44,40 | 42,40 | 43,60 | 1,63% | - |
12.09.2024 | 42,40 | 43,40 | 42,40 | 42,90 | 0,47% | - |
11.09.2024 | 42,00 | 43,20 | 41,80 | 42,70 | 0,00% | - |
10.09.2024 | 42,80 | 43,60 | 42,00 | 42,70 | -0,70% | - |
09.09.2024 | 43,30 | 43,80 | 42,70 | 43,00 | -0,23% | - |
06.09.2024 | 43,80 | 44,60 | 42,80 | 43,10 | -2,27% | - |
05.09.2024 | 43,80 | 44,40 | 43,00 | 44,10 | 0,46% | - |
04.09.2024 | 43,80 | 45,00 | 43,80 | 43,90 | -0,90% | - |
03.09.2024 | 45,80 | 46,20 | 44,00 | 44,30 | -3,90% | - |
02.09.2024 | 46,00 | 46,10 | 45,80 | 46,10 | 1,54% | - |
30.08.2024 | 44,90 | 45,80 | 44,60 | 45,40 | 1,79% | - |
29.08.2024 | 44,00 | 45,20 | 44,00 | 44,60 | 1,83% | - |
28.08.2024 | 43,80 | 44,60 | 43,60 | 43,80 | -0,23% | - |
27.08.2024 | 44,10 | 44,40 | 43,40 | 43,90 | -0,45% | - |
26.08.2024 | 44,30 | 45,00 | 43,80 | 44,10 | -0,45% | - |
23.08.2024 | 43,30 | 44,40 | 43,00 | 44,30 | 2,31% | - |
22.08.2024 | 42,80 | 43,80 | 42,80 | 43,30 | 0,46% | - |
21.08.2024 | 43,00 | 43,60 | 42,60 | 43,10 | 0,47% | - |
20.08.2024 | 42,80 | 43,30 | 42,60 | 42,90 | -0,46% | - |
19.08.2024 | 42,90 | 43,60 | 42,40 | 43,10 | 0,00% | - |
16.08.2024 | 42,60 | 43,20 | 42,40 | 43,10 | 0,47% | - |
15.08.2024 | 42,70 | 43,60 | 42,40 | 42,90 | 0,94% | - |
14.08.2024 | 42,90 | 43,20 | 41,80 | 42,50 | -0,93% | - |
13.08.2024 | 41,80 | 43,00 | 41,70 | 42,90 | 2,88% | - |
12.08.2024 | 42,40 | 43,00 | 41,20 | 41,70 | -2,34% | - |
09.08.2024 | 42,40 | 42,80 | 41,90 | 42,70 | 1,18% | - |
08.08.2024 | 41,40 | 43,00 | 41,30 | 42,20 | 1,69% | - |
07.08.2024 | 42,00 | 42,90 | 41,40 | 41,50 | -0,95% | 144,00 |
06.08.2024 | 40,00 | 42,40 | 39,80 | 41,90 | 5,54% | - |
05.08.2024 | 40,60 | 40,70 | 37,60 | 39,70 | -3,41% | 50,00 |
02.08.2024 | 42,10 | 42,30 | 40,40 | 41,10 | -3,52% | - |
01.08.2024 | 39,90 | 44,80 | 39,90 | 42,60 | 6,77% | - |
31.07.2024 | 39,20 | 40,40 | 39,20 | 39,90 | 1,01% | - |
30.07.2024 | 39,60 | 40,80 | 39,00 | 39,50 | -1,00% | - |
29.07.2024 | 39,70 | 40,60 | 39,40 | 39,90 | 1,01% | - |
26.07.2024 | 39,30 | 40,40 | 38,90 | 39,50 | 0,51% | - |
25.07.2024 | 38,00 | 39,80 | 38,00 | 39,30 | 2,61% | - |
24.07.2024 | 39,00 | 39,60 | 38,20 | 38,30 | -2,54% | - |
23.07.2024 | 39,10 | 40,00 | 38,90 | 39,30 | 1,03% | - |
22.07.2024 | 38,10 | 39,00 | 37,60 | 38,90 | 2,10% | - |
19.07.2024 | 38,50 | 39,40 | 37,70 | 38,10 | -0,52% | - |
18.07.2024 | 38,60 | 39,30 | 38,20 | 38,30 | -1,54% | - |
17.07.2024 | 39,00 | 39,60 | 38,40 | 38,90 | -1,02% | - |
16.07.2024 | 37,90 | 39,60 | 37,70 | 39,30 | 4,24% | - |
15.07.2024 | 36,90 | 38,10 | 36,70 | 37,70 | 2,72% | - |
12.07.2024 | 37,10 | 37,30 | 36,40 | 36,70 | -0,54% | - |
11.07.2024 | 35,90 | 37,20 | 35,70 | 36,90 | 2,79% | 1.000,00 |
10.07.2024 | 35,80 | 36,50 | 35,60 | 35,90 | -0,55% | - |
09.07.2024 | 36,00 | 36,90 | 35,90 | 36,10 | -0,55% | - |
08.07.2024 | 36,30 | 36,80 | 36,20 | 36,30 | 0,00% | - |
05.07.2024 | 36,20 | 36,60 | 35,50 | 36,30 | 0,00% | - |