96,937$
-3,11%
Echtzeit-Aktienkurs AECOM
Bid:
Ask:
Aktienkurse zur AECOM Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2025 | 100,15 | 100,49 | 96,48 | 96,89 | -3,16% | - |
| 28.02.2025 | 97,65 | 100,27 | 97,27 | 100,05 | 2,87% | 1.907.958,00 |
| 27.02.2025 | 97,78 | 100,16 | 97,06 | 97,26 | -1,15% | 927.885,00 |
| 26.02.2025 | 98,31 | 99,28 | 97,96 | 98,39 | 0,89% | 943.948,00 |
| 25.02.2025 | 95,95 | 98,36 | 94,62 | 97,52 | 1,91% | 1.280.372,00 |
| 24.02.2025 | 97,98 | 97,98 | 95,56 | 95,69 | -1,88% | 2.504.566,00 |
| 21.02.2025 | 100,23 | 100,23 | 97,11 | 97,52 | -2,19% | 1.037.627,00 |
| 20.02.2025 | 101,08 | 102,32 | 98,93 | 99,70 | -1,29% | 595.748,00 |
| 19.02.2025 | 101,71 | 101,77 | 99,78 | 101,00 | -0,59% | 726.778,00 |
| 18.02.2025 | 101,21 | 103,18 | 100,54 | 101,60 | 0,35% | 1.372.889,00 |
| 17.02.2025 | 100,82 | 101,24 | 100,82 | 101,24 | 0,83% | - |
| 14.02.2025 | 102,33 | 102,63 | 99,69 | 100,41 | -1,74% | 1.247.128,00 |
| 13.02.2025 | 104,23 | 104,40 | 101,52 | 102,19 | -1,54% | 872.383,00 |
| 12.02.2025 | 104,44 | 105,90 | 103,50 | 103,79 | -2,56% | 940.503,00 |
| 11.02.2025 | 107,36 | 107,75 | 105,93 | 106,52 | -1,36% | 683.057,00 |
| 10.02.2025 | 107,89 | 108,53 | 106,56 | 107,99 | 0,77% | 659.940,00 |
| 07.02.2025 | 108,85 | 109,73 | 106,79 | 107,16 | -1,03% | 796.067,00 |
| 06.02.2025 | 105,93 | 108,41 | 105,17 | 108,27 | 3,18% | 1.059.741,00 |
| 05.02.2025 | 103,50 | 106,46 | 103,50 | 104,93 | 0,72% | 1.204.051,00 |
| 04.02.2025 | 107,90 | 108,87 | 102,44 | 104,18 | 0,32% | 1.324.199,00 |
| 03.02.2025 | 103,00 | 105,42 | 102,43 | 103,85 | -1,51% | 1.053.452,00 |
| 31.01.2025 | 106,11 | 107,32 | 104,68 | 105,44 | -0,10% | 1.368.248,00 |
| 30.01.2025 | 104,70 | 106,32 | 104,59 | 105,55 | 0,91% | 854.255,00 |
| 29.01.2025 | 106,00 | 107,73 | 104,54 | 104,60 | -0,78% | 795.360,00 |
| 28.01.2025 | 107,36 | 107,46 | 104,77 | 105,42 | -1,19% | 883.743,00 |
| 27.01.2025 | 107,87 | 109,01 | 105,31 | 106,69 | -2,25% | 844.510,00 |
| 24.01.2025 | 108,10 | 109,53 | 107,84 | 109,15 | 0,76% | 751.573,00 |
| 23.01.2025 | 110,31 | 110,56 | 108,12 | 108,33 | -2,05% | 773.291,00 |
| 22.01.2025 | 111,51 | 111,65 | 110,15 | 110,60 | -0,41% | 645.334,00 |
| 21.01.2025 | 110,53 | 111,88 | 109,47 | 111,05 | 1,95% | 831.373,00 |
| 17.01.2025 | 108,30 | 109,13 | 107,53 | 108,93 | 1,00% | 3.398.417,00 |
| 16.01.2025 | 109,14 | 109,47 | 106,22 | 107,85 | -1,28% | 1.122.262,00 |
| 15.01.2025 | 110,08 | 111,25 | 108,94 | 109,25 | -0,58% | 924.630,00 |
| 14.01.2025 | 108,99 | 110,48 | 108,61 | 109,89 | 1,31% | 988.005,00 |
| 13.01.2025 | 105,59 | 108,70 | 105,52 | 108,47 | 2,46% | 1.233.855,00 |
| 10.01.2025 | 107,54 | 108,09 | 105,04 | 105,87 | -1,35% | 1.198.157,00 |
| 08.01.2025 | 106,27 | 107,33 | 105,60 | 107,32 | 0,17% | 968.168,00 |
| 07.01.2025 | 106,95 | 107,87 | 105,90 | 107,14 | -0,09% | 585.609,00 |
| 06.01.2025 | 107,61 | 108,62 | 106,91 | 107,24 | -0,47% | 590.707,00 |
| 03.01.2025 | 106,12 | 108,02 | 105,83 | 107,75 | 1,36% | 419.576,00 |
| 02.01.2025 | 107,00 | 107,84 | 105,62 | 106,30 | -0,49% | 687.810,00 |
| 31.12.2024 | 107,43 | 107,75 | 106,51 | 106,82 | -0,21% | 384.930,00 |
| 30.12.2024 | 106,54 | 107,74 | 105,84 | 107,05 | -0,59% | 444.208,00 |
| 27.12.2024 | 107,88 | 108,89 | 107,00 | 107,68 | -0,84% | 240.753,00 |
| 26.12.2024 | 108,05 | 108,90 | 107,67 | 108,59 | 0,17% | 303.256,00 |
| 24.12.2024 | 107,89 | 108,47 | 107,21 | 108,41 | 0,45% | 136.439,00 |
| 23.12.2024 | 107,18 | 108,01 | 106,49 | 107,92 | -0,06% | 476.594,00 |
| 20.12.2024 | 106,47 | 108,85 | 106,47 | 107,99 | 0,89% | 2.456.709,00 |
| 19.12.2024 | 108,10 | 109,03 | 106,76 | 107,04 | 0,10% | 703.359,00 |
| 18.12.2024 | 110,73 | 111,10 | 106,80 | 106,93 | -3,14% | 809.416,00 |
| 17.12.2024 | 110,19 | 111,04 | 109,07 | 110,40 | -0,26% | 851.134,00 |
| 16.12.2024 | 111,04 | 112,26 | 110,39 | 110,69 | -0,74% | 963.701,00 |
| 13.12.2024 | 111,35 | 112,27 | 111,26 | 111,51 | -0,46% | 782.959,00 |
| 12.12.2024 | 112,56 | 112,86 | 111,42 | 112,03 | -0,66% | 630.645,00 |
| 11.12.2024 | 113,15 | 113,82 | 112,43 | 112,77 | 0,27% | 731.273,00 |
| 10.12.2024 | 112,72 | 113,30 | 110,87 | 112,47 | -0,04% | 664.624,00 |
| 09.12.2024 | 113,16 | 114,48 | 112,25 | 112,51 | -1,09% | 607.194,00 |
| 06.12.2024 | 114,73 | 114,73 | 113,39 | 113,75 | -0,41% | 397.614,00 |
| 05.12.2024 | 115,01 | 115,15 | 113,75 | 114,22 | -0,62% | 650.746,00 |
| 04.12.2024 | 114,16 | 114,99 | 113,97 | 114,93 | 0,24% | 659.958,00 |
| 03.12.2024 | 115,00 | 115,44 | 113,80 | 114,66 | -1,10% | 1.017.929,00 |
| 02.12.2024 | 116,61 | 116,83 | 115,21 | 115,94 | -0,88% | 884.208,00 |
| 29.11.2024 | 116,78 | 117,67 | 116,31 | 116,97 | 0,20% | 422.323,00 |
| 27.11.2024 | 117,46 | 118,56 | 115,47 | 116,74 | 0,00% | 1.268.474,00 |
| 26.11.2024 | 117,00 | 117,63 | 115,82 | 116,74 | -0,13% | 716.220,00 |
| 25.11.2024 | 117,49 | 118,12 | 116,25 | 116,89 | 0,50% | 1.395.095,00 |
| 22.11.2024 | 113,78 | 116,76 | 113,20 | 116,31 | 3,33% | 1.580.385,00 |
| 21.11.2024 | 110,01 | 113,16 | 109,71 | 112,56 | 2,82% | 1.157.552,00 |
| 20.11.2024 | 108,85 | 110,18 | 107,39 | 109,47 | 0,59% | 717.619,00 |
| 19.11.2024 | 108,50 | 109,56 | 106,77 | 108,83 | -0,27% | 1.233.748,00 |
| 18.11.2024 | 107,39 | 109,67 | 107,00 | 109,13 | 2,06% | 1.688.419,00 |
| 15.11.2024 | 107,20 | 107,20 | 105,76 | 106,93 | -0,25% | 1.009.101,00 |
| 14.11.2024 | 111,81 | 112,02 | 106,68 | 107,20 | -4,72% | 1.817.297,00 |
| 13.11.2024 | 112,09 | 114,87 | 111,61 | 112,51 | 0,31% | 1.050.378,00 |
| 12.11.2024 | 111,37 | 112,37 | 111,18 | 112,16 | 0,52% | 644.709,00 |
| 11.11.2024 | 110,45 | 112,15 | 110,36 | 111,58 | 1,08% | 866.435,00 |
| 08.11.2024 | 110,39 | 111,83 | 109,45 | 110,39 | -0,30% | 1.232.064,00 |
| 07.11.2024 | 114,11 | 114,29 | 109,02 | 110,72 | -2,98% | 1.241.907,00 |
| 06.11.2024 | 113,80 | 115,74 | 112,73 | 114,12 | 3,83% | 1.100.916,00 |
| 05.11.2024 | 108,05 | 110,00 | 108,02 | 109,91 | 1,73% | 500.384,00 |
| 04.11.2024 | 107,52 | 109,34 | 107,52 | 108,04 | -0,33% | 575.390,00 |
| 01.11.2024 | 107,75 | 108,66 | 106,70 | 108,40 | 1,50% | 729.546,00 |
| 31.10.2024 | 107,01 | 107,77 | 105,94 | 106,80 | -0,53% | 769.318,00 |
| 30.10.2024 | 108,18 | 109,98 | 107,30 | 107,37 | -1,00% | 608.874,00 |
| 29.10.2024 | 105,26 | 108,66 | 105,01 | 108,46 | 2,39% | 1.149.821,00 |
| 28.10.2024 | 105,17 | 106,17 | 104,83 | 105,93 | 1,38% | 451.676,00 |
| 25.10.2024 | 105,47 | 105,47 | 103,65 | 104,49 | -0,38% | 346.417,00 |
| 24.10.2024 | 105,13 | 105,83 | 104,29 | 104,89 | -0,46% | 446.143,00 |
| 23.10.2024 | 106,14 | 106,77 | 104,69 | 105,37 | -0,95% | 398.092,00 |
| 22.10.2024 | 106,73 | 107,13 | 105,59 | 106,38 | -1,03% | 452.377,00 |
| 21.10.2024 | 107,48 | 107,90 | 106,84 | 107,49 | -0,37% | 389.378,00 |
| 18.10.2024 | 107,84 | 107,93 | 106,62 | 107,89 | 0,32% | 481.544,00 |
| 17.10.2024 | 107,64 | 107,90 | 106,50 | 107,55 | 0,27% | 476.864,00 |
| 16.10.2024 | 106,46 | 108,26 | 106,24 | 107,26 | 0,99% | 678.218,00 |
| 15.10.2024 | 106,27 | 107,56 | 105,95 | 106,21 | -0,14% | 706.287,00 |
| 14.10.2024 | 105,86 | 106,70 | 105,33 | 106,36 | 0,51% | 707.607,00 |
| 11.10.2024 | 104,20 | 105,89 | 103,93 | 105,82 | 1,61% | 571.746,00 |
| 10.10.2024 | 104,58 | 104,70 | 103,70 | 104,14 | -0,86% | 603.687,00 |
| 09.10.2024 | 104,66 | 105,65 | 104,02 | 105,04 | 0,37% | 518.062,00 |
| 08.10.2024 | 105,49 | 106,00 | 103,80 | 104,65 | -0,52% | 678.289,00 |