44,200€
0,45%
Echtzeit-Aktienkurs ACI Worldwide
Bid:
Ask:
Aktienkurse zur ACI Worldwide Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 44,10 | 44,90 | 44,10 | 44,20 | 0,45% | - |
| 20.08.2026 | 44,50 | 45,00 | 44,00 | 44,00 | -1,12% | - |
| 19.08.2026 | 45,00 | 45,50 | 44,30 | 44,50 | -0,67% | - |
| 18.08.2026 | 45,00 | 46,10 | 44,70 | 44,80 | -0,67% | - |
| 17.08.2026 | 46,10 | 46,30 | 44,90 | 45,10 | -2,17% | - |
| 14.08.2026 | 46,50 | 46,80 | 45,30 | 46,10 | -0,86% | - |
| 13.08.2026 | 45,80 | 46,70 | 45,10 | 46,50 | 1,75% | - |
| 12.08.2026 | 45,30 | 45,80 | 44,70 | 45,70 | 0,88% | - |
| 11.08.2026 | 45,80 | 46,00 | 45,10 | 45,30 | -1,31% | - |
| 10.08.2026 | 46,40 | 46,90 | 44,90 | 45,90 | -1,29% | - |
| 07.08.2026 | 47,80 | 48,10 | 45,70 | 46,50 | -2,92% | - |
| 06.08.2026 | 50,15 | 50,25 | 44,60 | 47,90 | -4,20% | - |
| 05.08.2026 | 49,70 | 50,75 | 49,30 | 50,00 | 1,63% | - |
| 04.08.2026 | 49,80 | 50,15 | 48,90 | 49,20 | -1,40% | - |
| 03.08.2026 | 49,80 | 51,25 | 49,10 | 49,90 | 0,40% | - |
| 31.07.2026 | 50,25 | 50,25 | 49,10 | 49,70 | -0,60% | - |
| 30.07.2026 | 52,75 | 52,75 | 49,90 | 50,00 | -4,76% | - |
| 29.07.2026 | 52,75 | 53,75 | 52,25 | 52,50 | 0,00% | 7.400,00 |
| 28.07.2026 | 50,75 | 53,25 | 50,75 | 52,50 | 3,96% | - |
| 27.07.2026 | 49,70 | 51,25 | 49,60 | 50,50 | 2,02% | - |
| 24.07.2026 | 48,00 | 49,90 | 47,80 | 49,50 | 3,34% | - |
| 23.07.2026 | 47,80 | 48,50 | 47,50 | 47,90 | 0,00% | - |
| 22.07.2026 | 49,60 | 50,15 | 47,50 | 47,90 | -3,62% | - |
| 21.07.2026 | 49,80 | 50,05 | 48,80 | 49,70 | -0,20% | - |
| 20.07.2026 | 50,75 | 51,25 | 49,40 | 49,80 | -1,87% | - |
| 17.07.2026 | 50,75 | 52,50 | 50,25 | 50,75 | -0,98% | - |
| 16.07.2026 | 49,70 | 51,75 | 49,60 | 51,25 | 2,91% | 15.360,00 |
| 15.07.2026 | 48,20 | 49,90 | 48,10 | 49,80 | 3,32% | - |
| 14.07.2026 | 49,40 | 49,60 | 47,40 | 48,20 | -2,63% | - |
| 13.07.2026 | 49,20 | 50,50 | 49,20 | 49,50 | 0,20% | - |
| 10.07.2026 | 49,30 | 50,25 | 49,20 | 49,40 | 0,20% | - |
| 09.07.2026 | 49,00 | 49,50 | 47,50 | 49,30 | 0,82% | - |
| 08.07.2026 | 48,60 | 49,10 | 47,90 | 48,90 | 0,62% | - |
| 07.07.2026 | 49,00 | 50,25 | 48,60 | 48,60 | -0,61% | - |
| 06.07.2026 | 48,50 | 49,10 | 47,40 | 48,90 | 1,03% | - |
| 03.07.2026 | 48,00 | 48,40 | 47,90 | 48,40 | 0,62% | - |
| 02.07.2026 | 46,10 | 48,10 | 45,80 | 48,10 | 4,34% | - |
| 01.07.2026 | 43,90 | 46,60 | 43,70 | 46,10 | 4,77% | - |
| 30.06.2026 | 43,50 | 44,10 | 42,70 | 44,00 | 1,62% | - |
| 29.06.2026 | 43,40 | 43,90 | 42,70 | 43,30 | -0,23% | - |
| 26.06.2026 | 40,90 | 43,50 | 40,60 | 43,40 | 6,11% | - |
| 25.06.2026 | 40,80 | 41,50 | 40,40 | 40,90 | 0,25% | - |
| 24.06.2026 | 39,70 | 41,70 | 39,60 | 40,80 | 2,77% | - |
| 23.06.2026 | 37,50 | 39,90 | 37,20 | 39,70 | 5,87% | 4.251,00 |
| 22.06.2026 | 38,20 | 39,30 | 37,30 | 37,50 | -1,32% | - |
| 19.06.2026 | 38,50 | 38,50 | 38,00 | 38,00 | -1,04% | - |
| 18.06.2026 | 38,90 | 39,30 | 38,10 | 38,40 | -1,29% | - |
| 17.06.2026 | 39,20 | 39,90 | 38,50 | 38,90 | -0,77% | - |
| 16.06.2026 | 38,70 | 39,20 | 38,40 | 39,20 | 1,29% | - |
| 15.06.2026 | 39,30 | 39,40 | 38,30 | 38,70 | -1,02% | - |
| 12.06.2026 | 38,40 | 39,30 | 38,20 | 39,10 | 2,09% | - |
| 11.06.2026 | 38,00 | 38,70 | 37,20 | 38,30 | 1,06% | - |
| 10.06.2026 | 36,90 | 37,90 | 36,20 | 37,90 | 2,71% | - |
| 09.06.2026 | 36,90 | 37,40 | 36,60 | 36,90 | 0,27% | - |
| 08.06.2026 | 37,00 | 37,80 | 36,50 | 36,80 | -0,81% | - |
| 05.06.2026 | 36,50 | 37,50 | 36,30 | 37,10 | 1,64% | - |
| 04.06.2026 | 35,80 | 36,90 | 35,40 | 36,50 | 2,53% | - |
| 03.06.2026 | 37,50 | 38,00 | 35,10 | 35,60 | -5,07% | - |
| 02.06.2026 | 38,70 | 38,90 | 37,30 | 37,50 | -3,10% | - |
| 01.06.2026 | 37,50 | 39,10 | 37,20 | 38,70 | 3,20% | - |
| 29.05.2026 | 36,50 | 37,70 | 36,40 | 37,50 | 3,02% | - |
| 28.05.2026 | 36,50 | 36,70 | 36,10 | 36,40 | -0,27% | - |
| 27.05.2026 | 36,40 | 37,10 | 35,80 | 36,50 | 0,00% | - |
| 26.05.2026 | 37,00 | 37,00 | 36,10 | 36,50 | -1,62% | - |
| 25.05.2026 | 37,00 | 37,10 | 37,00 | 37,10 | 0,54% | - |
| 22.05.2026 | 36,70 | 37,30 | 36,30 | 36,90 | 1,10% | - |
| 21.05.2026 | 37,10 | 37,50 | 36,10 | 36,50 | -1,62% | - |
| 20.05.2026 | 36,70 | 37,30 | 35,90 | 37,10 | 1,09% | - |
| 19.05.2026 | 36,70 | 37,90 | 36,50 | 36,70 | -0,81% | - |
| 18.05.2026 | 35,60 | 37,40 | 35,50 | 37,00 | 3,06% | - |
| 15.05.2026 | 35,00 | 36,30 | 34,80 | 35,90 | 2,28% | - |
| 14.05.2026 | 34,90 | 35,50 | 34,20 | 35,10 | 0,57% | - |
| 13.05.2026 | 35,90 | 36,40 | 34,70 | 34,90 | -2,79% | - |
| 12.05.2026 | 36,00 | 36,70 | 35,70 | 35,90 | -0,28% | - |
| 11.05.2026 | 38,70 | 38,70 | 35,70 | 36,00 | -6,98% | - |
| 08.05.2026 | 39,70 | 39,90 | 38,30 | 38,70 | -2,52% | - |
| 07.05.2026 | 36,90 | 40,90 | 36,60 | 39,70 | 7,88% | - |
| 06.05.2026 | 37,70 | 37,90 | 36,50 | 36,80 | -2,39% | - |
| 05.05.2026 | 38,00 | 38,40 | 37,30 | 37,70 | -0,53% | - |
| 04.05.2026 | 37,40 | 38,30 | 37,20 | 37,90 | 2,71% | 5.060,00 |
| 30.04.2026 | 37,10 | 37,60 | 36,30 | 36,90 | -1,07% | - |
| 29.04.2026 | 37,70 | 37,80 | 36,60 | 37,30 | -0,53% | - |
| 28.04.2026 | 37,10 | 37,90 | 36,90 | 37,50 | 1,08% | - |
| 27.04.2026 | 37,10 | 37,50 | 36,40 | 37,10 | 1,37% | - |
| 24.04.2026 | 36,10 | 36,90 | 35,80 | 36,60 | 1,39% | - |
| 23.04.2026 | 37,60 | 37,90 | 35,50 | 36,10 | -4,24% | - |
| 22.04.2026 | 37,80 | 38,40 | 37,30 | 37,70 | 0,27% | - |
| 21.04.2026 | 38,40 | 39,10 | 37,50 | 37,60 | -1,83% | - |
| 20.04.2026 | 37,60 | 38,50 | 37,30 | 38,30 | 0,79% | - |
| 17.04.2026 | 36,40 | 38,10 | 36,30 | 38,00 | 4,97% | - |
| 16.04.2026 | 36,00 | 36,60 | 35,70 | 36,20 | 0,56% | - |
| 15.04.2026 | 35,10 | 36,20 | 35,10 | 36,00 | 2,56% | - |
| 14.04.2026 | 35,00 | 35,60 | 34,70 | 35,10 | 0,00% | - |
| 13.04.2026 | 33,90 | 35,30 | 33,80 | 35,10 | 3,85% | - |
| 10.04.2026 | 34,80 | 35,10 | 33,70 | 33,80 | -3,15% | - |
| 09.04.2026 | 35,50 | 35,50 | 33,70 | 34,90 | -1,69% | - |
| 08.04.2026 | 35,80 | 35,90 | 35,50 | 35,50 | 1,14% | - |
| 07.04.2026 | 35,70 | 35,80 | 35,10 | 35,10 | -2,23% | - |
| 02.04.2026 | 35,10 | 36,10 | 34,70 | 35,90 | 1,70% | - |
| 01.04.2026 | 35,50 | 35,80 | 34,80 | 35,30 | -0,56% | - |