41,400€
-4,39%
Echtzeit-Aktienkurs ACI Worldwide
Bid:
Ask:
Aktienkurse zur ACI Worldwide Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 43,50 | 43,50 | 41,10 | 41,30 | -4,62% | - |
| 08.05.2025 | 48,20 | 50,30 | 43,30 | 43,30 | -10,72% | 375,00 |
| 07.05.2025 | 47,80 | 48,90 | 47,80 | 48,50 | 1,25% | - |
| 06.05.2025 | 48,20 | 49,20 | 47,20 | 47,90 | -0,83% | - |
| 05.05.2025 | 48,60 | 48,70 | 47,70 | 48,30 | -0,41% | - |
| 02.05.2025 | 47,30 | 48,70 | 47,30 | 48,50 | 2,54% | 400,00 |
| 30.04.2025 | 47,10 | 47,30 | 46,10 | 47,30 | 0,42% | - |
| 29.04.2025 | 46,30 | 47,30 | 46,00 | 47,10 | 1,73% | - |
| 28.04.2025 | 45,80 | 46,90 | 45,80 | 46,30 | 0,43% | - |
| 25.04.2025 | 45,70 | 46,10 | 45,50 | 46,10 | 0,88% | - |
| 24.04.2025 | 45,70 | 46,30 | 45,00 | 45,70 | 0,00% | - |
| 23.04.2025 | 44,70 | 46,80 | 44,70 | 45,70 | 2,24% | - |
| 22.04.2025 | 44,80 | 45,10 | 43,00 | 44,70 | -0,45% | 120,00 |
| 17.04.2025 | 45,00 | 45,90 | 44,60 | 44,90 | -0,44% | - |
| 16.04.2025 | 46,20 | 46,20 | 44,50 | 45,10 | -2,59% | - |
| 15.04.2025 | 45,80 | 46,80 | 45,80 | 46,30 | 0,87% | - |
| 14.04.2025 | 46,30 | 47,00 | 45,50 | 45,90 | 0,00% | - |
| 11.04.2025 | 45,10 | 45,90 | 43,80 | 45,90 | 0,88% | - |
| 10.04.2025 | 48,50 | 48,80 | 44,50 | 45,50 | -6,57% | - |
| 09.04.2025 | 43,80 | 49,20 | 42,10 | 48,70 | 11,44% | - |
| 08.04.2025 | 45,90 | 47,80 | 43,30 | 43,70 | -3,96% | - |
| 07.04.2025 | 45,80 | 47,60 | 42,90 | 45,50 | -0,66% | - |
| 04.04.2025 | 48,40 | 48,50 | 45,40 | 45,80 | -5,57% | 540,00 |
| 03.04.2025 | 52,75 | 52,75 | 47,90 | 48,50 | -8,06% | 100,00 |
| 02.04.2025 | 52,25 | 52,75 | 51,25 | 52,75 | 0,00% | - |
| 01.04.2025 | 50,25 | 52,75 | 50,05 | 52,75 | 3,94% | - |
| 31.03.2025 | 50,15 | 50,75 | 49,10 | 50,75 | 1,20% | - |
| 28.03.2025 | 51,25 | 51,25 | 49,70 | 50,15 | -2,15% | - |
| 27.03.2025 | 51,25 | 51,25 | 50,25 | 51,25 | 0,00% | - |
| 26.03.2025 | 51,25 | 51,75 | 50,75 | 51,25 | 0,00% | - |
| 25.03.2025 | 50,25 | 51,75 | 50,20 | 51,25 | 1,99% | - |
| 24.03.2025 | 48,70 | 50,75 | 48,70 | 50,25 | 2,55% | - |
| 21.03.2025 | 49,50 | 49,60 | 48,30 | 49,00 | -0,61% | - |
| 20.03.2025 | 49,10 | 49,90 | 48,70 | 49,30 | 0,41% | - |
| 19.03.2025 | 48,00 | 49,75 | 48,00 | 49,10 | 2,29% | - |
| 18.03.2025 | 48,70 | 48,90 | 47,90 | 48,00 | -1,44% | - |
| 17.03.2025 | 48,50 | 49,10 | 48,00 | 48,70 | 0,00% | - |
| 14.03.2025 | 47,10 | 49,10 | 46,90 | 48,70 | 3,40% | - |
| 13.03.2025 | 47,30 | 47,70 | 46,70 | 47,10 | -0,84% | - |
| 12.03.2025 | 47,50 | 48,20 | 45,00 | 47,50 | 0,21% | 400,00 |
| 11.03.2025 | 47,80 | 48,10 | 47,10 | 47,40 | -0,42% | 200,00 |
| 10.03.2025 | 49,10 | 49,10 | 47,20 | 47,60 | -3,05% | - |
| 07.03.2025 | 49,00 | 49,30 | 47,70 | 49,10 | 0,41% | - |
| 06.03.2025 | 50,15 | 50,75 | 48,50 | 48,90 | -2,69% | - |
| 05.03.2025 | 51,75 | 51,75 | 49,50 | 50,25 | -0,99% | - |
| 04.03.2025 | 52,25 | 52,75 | 50,25 | 50,75 | -2,87% | - |
| 03.03.2025 | 55,25 | 55,25 | 52,25 | 52,25 | -5,43% | - |
| 28.02.2025 | 52,25 | 55,25 | 51,75 | 55,25 | 5,74% | - |
| 27.02.2025 | 48,20 | 52,75 | 48,00 | 52,25 | 8,18% | 1.170,00 |
| 26.02.2025 | 48,10 | 49,20 | 48,10 | 48,30 | 0,42% | - |
| 25.02.2025 | 48,20 | 48,50 | 47,30 | 48,10 | 0,00% | - |
| 24.02.2025 | 48,30 | 48,80 | 47,50 | 48,10 | -0,41% | - |
| 21.02.2025 | 49,30 | 49,60 | 48,30 | 48,30 | -2,03% | - |
| 20.02.2025 | 50,15 | 50,15 | 48,70 | 49,30 | -1,20% | - |
| 19.02.2025 | 51,00 | 51,25 | 49,50 | 49,90 | -0,70% | 10,00 |
| 18.02.2025 | 50,25 | 50,25 | 49,70 | 50,25 | 0,20% | 79,00 |
| 17.02.2025 | 50,15 | 50,75 | 49,80 | 50,15 | -0,20% | - |
| 14.02.2025 | 50,25 | 50,75 | 49,70 | 50,25 | 0,20% | - |
| 13.02.2025 | 50,25 | 50,75 | 49,40 | 50,15 | 0,91% | - |
| 12.02.2025 | 51,25 | 51,25 | 49,40 | 49,70 | -1,58% | - |
| 11.02.2025 | 50,75 | 51,25 | 50,25 | 50,50 | -1,46% | - |
| 10.02.2025 | 51,25 | 51,75 | 51,00 | 51,25 | 0,00% | - |
| 07.02.2025 | 52,25 | 52,25 | 50,75 | 51,25 | -1,91% | - |
| 06.02.2025 | 52,75 | 53,50 | 51,50 | 52,25 | -0,95% | 29,00 |
| 05.02.2025 | 51,75 | 52,75 | 51,25 | 52,75 | 1,93% | - |
| 04.02.2025 | 52,00 | 52,25 | 51,25 | 51,75 | 0,00% | - |
| 03.02.2025 | 51,25 | 52,25 | 50,50 | 51,75 | 0,98% | - |
| 31.01.2025 | 52,25 | 53,50 | 51,25 | 51,25 | -1,91% | - |
| 30.01.2025 | 51,75 | 52,75 | 51,25 | 52,25 | 0,97% | - |
| 29.01.2025 | 51,75 | 52,25 | 51,25 | 51,75 | 0,00% | - |
| 28.01.2025 | 50,75 | 52,25 | 50,50 | 51,75 | 1,97% | - |
| 27.01.2025 | 49,70 | 51,25 | 48,50 | 50,75 | 2,53% | - |
| 24.01.2025 | 50,25 | 50,30 | 49,10 | 49,50 | -1,49% | 160,00 |
| 23.01.2025 | 50,75 | 50,75 | 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 | 52,25 | 52,25 | 51,75 | 51,75 | -0,96% | - |
| 17.01.2025 | 52,75 | 53,75 | 51,75 | 52,25 | -0,95% | - |
| 16.01.2025 | 51,75 | 53,25 | 51,75 | 52,75 | 1,93% | - |
| 15.01.2025 | 50,75 | 52,00 | 50,75 | 51,75 | 1,47% | - |
| 14.01.2025 | 50,50 | 51,25 | 50,25 | 51,00 | 0,49% | - |
| 13.01.2025 | 50,15 | 50,75 | 48,90 | 50,75 | 1,00% | 18,00 |
| 10.01.2025 | 50,75 | 50,75 | 49,70 | 50,25 | -0,99% | - |
| 09.01.2025 | 50,50 | 50,75 | 50,25 | 50,75 | 1,00% | - |
| 08.01.2025 | 49,40 | 50,75 | 49,00 | 50,25 | 1,93% | - |
| 07.01.2025 | 50,75 | 51,25 | 48,50 | 49,30 | -2,86% | - |
| 06.01.2025 | 51,75 | 51,75 | 50,75 | 50,75 | -1,93% | - |
| 03.01.2025 | 51,25 | 52,00 | 50,75 | 51,75 | 0,98% | - |
| 02.01.2025 | 49,70 | 51,75 | 49,70 | 51,25 | 4,17% | - |
| 30.12.2024 | 49,80 | 49,85 | 49,20 | 49,20 | -0,20% | - |
| 27.12.2024 | 50,25 | 51,25 | 49,20 | 49,30 | -2,38% | - |
| 23.12.2024 | 50,75 | 51,25 | 49,70 | 50,50 | -0,49% | - |
| 20.12.2024 | 50,75 | 51,25 | 49,60 | 50,75 | 0,00% | - |
| 19.12.2024 | 50,25 | 51,25 | 49,80 | 50,75 | 1,00% | - |
| 18.12.2024 | 51,25 | 52,25 | 49,70 | 50,25 | -1,95% | 400,00 |
| 17.12.2024 | 51,25 | 53,25 | 50,75 | 51,25 | 0,00% | - |
| 16.12.2024 | 51,25 | 52,25 | 51,25 | 51,25 | -1,44% | - |
| 13.12.2024 | 53,25 | 53,25 | 51,25 | 52,00 | -2,35% | - |
| 12.12.2024 | 53,25 | 54,00 | 52,25 | 53,25 | 0,95% | - |
| 11.12.2024 | 50,75 | 53,75 | 50,50 | 52,75 | 3,94% | 249,00 |