68,810$
-0,88%
Echtzeit-Aktienkurs Aecom
Bid:
Ask:
Aktienkurse zur Aecom Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 69,84 | 70,36 | 68,27 | 68,81 | -0,88% | 3.884.685,00 |
| 17.06.2026 | 70,75 | 72,48 | 69,19 | 69,42 | -2,32% | 1.357.349,00 |
| 16.06.2026 | 69,99 | 71,47 | 68,88 | 71,07 | 2,13% | 1.300.228,00 |
| 15.06.2026 | 71,00 | 71,42 | 69,24 | 69,59 | -0,76% | 3.537.857,00 |
| 12.06.2026 | 69,60 | 70,80 | 68,89 | 70,12 | 0,76% | 1.001.027,00 |
| 11.06.2026 | 69,71 | 69,92 | 67,90 | 69,59 | 1,47% | 1.063.137,00 |
| 10.06.2026 | 71,01 | 71,19 | 68,48 | 68,58 | -3,80% | 1.509.394,00 |
| 09.06.2026 | 71,03 | 72,61 | 69,85 | 71,29 | 0,62% | 1.003.607,00 |
| 08.06.2026 | 70,62 | 71,23 | 69,60 | 70,85 | -0,41% | 1.348.606,00 |
| 05.06.2026 | 73,24 | 74,26 | 70,55 | 71,14 | -2,12% | 1.289.612,00 |
| 04.06.2026 | 73,42 | 74,40 | 72,10 | 72,68 | 0,37% | 2.274.219,00 |
| 03.06.2026 | 71,02 | 72,95 | 70,23 | 72,41 | 1,36% | 1.939.335,00 |
| 02.06.2026 | 71,58 | 71,83 | 68,55 | 71,44 | -1,12% | 2.660.429,00 |
| 01.06.2026 | 68,99 | 72,71 | 68,99 | 72,25 | 4,15% | 2.581.088,00 |
| 29.05.2026 | 70,54 | 71,18 | 69,21 | 69,37 | -2,12% | 13.615.056,00 |
| 28.05.2026 | 71,32 | 71,95 | 70,42 | 70,87 | -1,10% | 2.072.796,00 |
| 27.05.2026 | 72,79 | 73,56 | 71,32 | 71,66 | -1,12% | 1.590.010,00 |
| 26.05.2026 | 71,18 | 73,52 | 70,52 | 72,47 | 0,60% | 1.505.822,00 |
| 22.05.2026 | 71,19 | 72,44 | 70,85 | 72,04 | 2,65% | 1.944.283,00 |
| 21.05.2026 | 71,50 | 71,84 | 69,35 | 70,18 | -1,80% | 4.154.980,00 |
| 20.05.2026 | 70,61 | 72,76 | 68,48 | 71,47 | 0,41% | 2.031.296,00 |
| 19.05.2026 | 71,31 | 72,58 | 70,45 | 71,18 | -0,43% | 2.014.431,00 |
| 18.05.2026 | 71,02 | 72,87 | 70,59 | 71,49 | 0,25% | 1.608.006,00 |
| 15.05.2026 | 72,16 | 73,51 | 70,80 | 71,31 | 0,44% | 1.312.185,00 |
| 14.05.2026 | 71,12 | 71,71 | 70,30 | 71,00 | 0,68% | 1.476.884,00 |
| 13.05.2026 | 70,02 | 71,07 | 67,64 | 70,52 | 0,81% | 3.178.300,00 |
| 12.05.2026 | 81,22 | 81,38 | 68,94 | 69,95 | -12,01% | 3.698.556,00 |
| 11.05.2026 | 80,09 | 81,28 | 79,15 | 79,50 | -1,35% | 1.670.246,00 |
| 08.05.2026 | 81,76 | 81,85 | 80,56 | 80,59 | -1,08% | 1.172.742,00 |
| 07.05.2026 | 83,62 | 84,13 | 81,13 | 81,47 | -2,92% | 1.307.678,00 |
| 06.05.2026 | 85,10 | 85,82 | 81,40 | 83,92 | -0,79% | 1.339.038,00 |
| 05.05.2026 | 85,03 | 85,72 | 83,10 | 84,59 | 0,67% | 1.028.600,00 |
| 04.05.2026 | 83,91 | 85,72 | 83,88 | 84,03 | -0,08% | 1.083.587,00 |
| 01.05.2026 | 84,68 | 85,72 | 83,80 | 84,10 | 0,00% | 811.401,00 |
| 30.04.2026 | 82,21 | 84,37 | 82,00 | 84,10 | 2,61% | 1.263.658,00 |
| 29.04.2026 | 80,62 | 82,26 | 79,92 | 81,96 | 1,11% | 1.325.393,00 |
| 28.04.2026 | 82,26 | 82,26 | 80,03 | 81,06 | -1,13% | 957.424,00 |
| 27.04.2026 | 80,49 | 82,11 | 80,37 | 81,99 | 2,02% | 1.120.763,00 |
| 24.04.2026 | 80,33 | 81,04 | 79,34 | 80,37 | -0,11% | 1.201.121,00 |
| 23.04.2026 | 82,36 | 82,75 | 79,01 | 80,46 | -2,34% | 1.232.905,00 |
| 22.04.2026 | 85,25 | 85,58 | 81,96 | 82,39 | -3,02% | 1.130.924,00 |
| 21.04.2026 | 86,27 | 87,57 | 84,59 | 84,96 | -1,71% | 1.178.175,00 |
| 20.04.2026 | 86,24 | 86,78 | 85,38 | 86,44 | -0,20% | 1.012.441,00 |
| 17.04.2026 | 86,27 | 87,66 | 85,78 | 86,61 | 1,14% | 874.310,00 |
| 16.04.2026 | 86,47 | 87,17 | 85,32 | 85,63 | -0,97% | 962.237,00 |
| 15.04.2026 | 85,22 | 87,55 | 84,86 | 86,47 | 1,56% | 1.144.318,00 |
| 14.04.2026 | 85,78 | 86,28 | 84,93 | 85,14 | -0,19% | 736.746,00 |
| 13.04.2026 | 83,08 | 85,30 | 82,41 | 85,30 | 2,05% | 1.333.381,00 |
| 10.04.2026 | 85,45 | 85,62 | 83,33 | 83,59 | -2,26% | 752.319,00 |
| 09.04.2026 | 85,38 | 86,54 | 83,87 | 85,52 | -0,43% | 1.203.574,00 |
| 08.04.2026 | 86,39 | 87,00 | 85,77 | 85,89 | 3,13% | 1.520.079,00 |
| 07.04.2026 | 84,65 | 85,09 | 82,85 | 83,28 | -2,00% | 892.820,00 |
| 06.04.2026 | 84,59 | 85,30 | 83,45 | 84,98 | 0,32% | 845.997,00 |
| 02.04.2026 | 84,35 | 87,30 | 83,89 | 84,71 | -1,16% | 1.410.161,00 |
| 01.04.2026 | 85,40 | 86,94 | 84,60 | 85,70 | 1,04% | 1.006.124,00 |
| 31.03.2026 | 84,32 | 86,43 | 83,50 | 84,82 | 1,93% | 1.500.281,00 |
| 30.03.2026 | 86,07 | 86,07 | 83,02 | 83,21 | -2,63% | 1.223.863,00 |
| 27.03.2026 | 87,41 | 87,41 | 85,00 | 85,46 | -1,71% | 647.545,00 |
| 26.03.2026 | 88,22 | 90,05 | 86,63 | 86,95 | -1,80% | 954.407,00 |
| 25.03.2026 | 90,00 | 90,90 | 87,46 | 88,54 | -0,35% | 754.189,00 |
| 24.03.2026 | 89,37 | 89,70 | 88,32 | 88,85 | -1,34% | 972.474,00 |
| 23.03.2026 | 90,06 | 92,00 | 89,47 | 90,06 | 1,67% | 1.263.592,00 |
| 20.03.2026 | 90,27 | 90,38 | 88,11 | 88,58 | -1,93% | 2.267.428,00 |
| 19.03.2026 | 89,32 | 90,80 | 88,64 | 90,32 | 0,19% | 870.678,00 |
| 18.03.2026 | 89,12 | 92,22 | 89,12 | 90,15 | 0,32% | 1.204.364,00 |
| 17.03.2026 | 89,23 | 90,30 | 88,62 | 89,86 | 1,36% | 986.035,00 |
| 16.03.2026 | 91,74 | 93,00 | 88,34 | 88,65 | -2,65% | 1.389.388,00 |
| 13.03.2026 | 90,59 | 91,87 | 89,37 | 91,06 | 1,40% | 1.561.355,00 |
| 12.03.2026 | 90,45 | 91,26 | 89,25 | 89,80 | -1,93% | 1.282.096,00 |
| 11.03.2026 | 91,19 | 92,43 | 90,80 | 91,57 | 0,22% | 693.961,00 |
| 10.03.2026 | 93,97 | 94,65 | 91,20 | 91,37 | -2,88% | 992.162,00 |
| 09.03.2026 | 91,65 | 94,21 | 90,62 | 94,08 | 0,02% | 1.077.298,00 |
| 06.03.2026 | 91,29 | 94,92 | 91,29 | 94,06 | 0,30% | 1.034.639,00 |
| 05.03.2026 | 94,65 | 95,55 | 92,97 | 93,78 | -1,72% | 1.260.298,00 |
| 04.03.2026 | 96,53 | 97,41 | 94,58 | 95,42 | -0,78% | 772.529,00 |
| 03.03.2026 | 95,31 | 97,40 | 93,56 | 96,17 | -1,14% | 851.289,00 |
| 02.03.2026 | 97,11 | 97,80 | 96,18 | 97,28 | -0,71% | 850.933,00 |
| 27.02.2026 | 97,96 | 98,21 | 95,73 | 97,98 | -1,59% | 1.480.683,00 |
| 26.02.2026 | 95,25 | 99,94 | 94,55 | 99,56 | 5,68% | 1.624.598,00 |
| 25.02.2026 | 95,96 | 96,21 | 93,65 | 94,21 | -1,19% | 1.285.949,00 |
| 24.02.2026 | 93,01 | 96,21 | 93,00 | 95,34 | 2,21% | 1.429.340,00 |
| 23.02.2026 | 97,17 | 98,14 | 92,73 | 93,28 | -4,71% | 2.142.307,00 |
| 20.02.2026 | 96,23 | 98,19 | 96,19 | 97,89 | 1,36% | 1.802.082,00 |
| 19.02.2026 | 94,88 | 97,00 | 94,04 | 96,58 | 1,28% | 1.945.950,00 |
| 18.02.2026 | 91,93 | 95,43 | 91,49 | 95,36 | 4,53% | 2.427.209,00 |
| 17.02.2026 | 88,16 | 92,61 | 88,13 | 91,23 | 3,31% | 2.192.491,00 |
| 13.02.2026 | 89,40 | 90,63 | 87,56 | 88,31 | -0,08% | 3.338.940,00 |
| 12.02.2026 | 102,09 | 103,26 | 87,78 | 88,38 | -12,38% | 4.605.073,00 |
| 11.02.2026 | 106,63 | 108,35 | 100,70 | 100,87 | -2,88% | 2.667.600,00 |
| 10.02.2026 | 107,91 | 109,00 | 101,23 | 103,86 | 1,13% | 3.198.314,00 |
| 09.02.2026 | 100,50 | 102,81 | 99,96 | 102,70 | 1,65% | 2.436.438,00 |
| 06.02.2026 | 99,40 | 102,71 | 98,66 | 101,03 | 2,41% | 2.025.948,00 |
| 05.02.2026 | 95,21 | 98,76 | 94,99 | 98,65 | 2,87% | 1.729.442,00 |
| 04.02.2026 | 94,73 | 97,14 | 94,73 | 95,90 | 0,41% | 955.834,00 |
| 03.02.2026 | 97,54 | 98,25 | 93,84 | 95,51 | -1,34% | 1.307.158,00 |
| 02.02.2026 | 95,73 | 96,91 | 95,55 | 96,81 | 0,39% | 860.105,00 |
| 30.01.2026 | 96,79 | 97,71 | 94,73 | 96,43 | -1,16% | 1.063.838,00 |
| 29.01.2026 | 98,48 | 98,82 | 95,86 | 97,56 | 0,07% | 1.189.067,00 |
| 28.01.2026 | 97,00 | 98,46 | 96,54 | 97,49 | 0,67% | 1.419.511,00 |
| 27.01.2026 | 96,81 | 97,43 | 95,45 | 96,84 | 0,11% | 998.447,00 |