96,792$
-0,62%
Echtzeit-Aktienkurs AECOM
Bid:
Ask:
Aktienkurse zur AECOM Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.12.2025 | 97,51 | 97,83 | 97,15 | 97,40 | -0,09% | 664.456,00 |
| 24.12.2025 | 97,42 | 97,98 | 96,78 | 97,49 | -0,29% | 549.764,00 |
| 23.12.2025 | 97,70 | 97,99 | 96,91 | 97,77 | 0,19% | 1.094.908,00 |
| 22.12.2025 | 97,43 | 97,96 | 96,92 | 97,58 | 0,89% | 1.594.373,00 |
| 19.12.2025 | 96,06 | 98,07 | 96,06 | 96,72 | -0,61% | 3.451.866,00 |
| 18.12.2025 | 98,00 | 98,86 | 96,68 | 97,31 | 0,64% | 1.667.633,00 |
| 17.12.2025 | 96,97 | 98,76 | 96,29 | 96,69 | -1,69% | 1.983.523,00 |
| 16.12.2025 | 98,38 | 99,26 | 97,26 | 98,35 | 0,40% | 1.176.138,00 |
| 15.12.2025 | 99,00 | 99,35 | 97,49 | 97,96 | -0,90% | 1.255.213,00 |
| 12.12.2025 | 100,55 | 100,85 | 97,94 | 98,85 | -1,11% | 971.167,00 |
| 11.12.2025 | 99,13 | 100,63 | 99,04 | 99,96 | 0,86% | 1.434.467,00 |
| 10.12.2025 | 100,27 | 101,45 | 98,29 | 99,11 | -1,15% | 3.009.415,00 |
| 09.12.2025 | 101,27 | 102,90 | 100,15 | 100,26 | -1,17% | 1.559.210,00 |
| 08.12.2025 | 102,94 | 103,48 | 101,38 | 101,45 | -0,96% | 1.120.016,00 |
| 05.12.2025 | 105,06 | 105,42 | 102,31 | 102,43 | -2,60% | 1.375.780,00 |
| 04.12.2025 | 103,48 | 105,42 | 103,05 | 105,16 | 1,22% | 1.569.588,00 |
| 03.12.2025 | 102,53 | 103,94 | 101,68 | 103,89 | 1,87% | 1.352.845,00 |
| 02.12.2025 | 102,40 | 103,43 | 101,07 | 101,98 | 0,45% | 1.781.629,00 |
| 01.12.2025 | 102,13 | 103,60 | 101,40 | 101,52 | -1,56% | 2.231.544,00 |
| 28.11.2025 | 105,85 | 106,21 | 102,80 | 103,13 | -2,21% | 1.447.643,00 |
| 26.11.2025 | 104,27 | 106,40 | 103,97 | 105,46 | 1,52% | 1.644.887,00 |
| 25.11.2025 | 103,97 | 105,14 | 102,54 | 103,88 | 0,03% | 2.016.801,00 |
| 24.11.2025 | 104,07 | 105,77 | 103,75 | 103,85 | 0,32% | 2.425.981,00 |
| 21.11.2025 | 105,50 | 105,85 | 102,80 | 103,52 | -2,47% | 2.657.540,00 |
| 20.11.2025 | 113,79 | 115,27 | 105,37 | 106,14 | -6,10% | 2.925.595,00 |
| 19.11.2025 | 126,54 | 127,00 | 112,28 | 113,03 | -11,10% | 3.066.097,00 |
| 18.11.2025 | 129,00 | 131,57 | 123,59 | 127,14 | -3,62% | 1.843.869,00 |
| 17.11.2025 | 133,01 | 134,36 | 131,58 | 131,92 | -1,20% | 1.663.290,00 |
| 14.11.2025 | 131,87 | 134,05 | 131,39 | 133,52 | -0,21% | 1.109.058,00 |
| 13.11.2025 | 132,71 | 135,52 | 132,70 | 133,80 | 0,81% | 1.349.472,00 |
| 12.11.2025 | 131,77 | 133,45 | 131,50 | 132,72 | 0,75% | 769.091,00 |
| 11.11.2025 | 130,45 | 132,01 | 129,71 | 131,73 | 0,81% | 617.311,00 |
| 10.11.2025 | 132,38 | 132,42 | 129,79 | 130,67 | -0,06% | 437.385,00 |
| 07.11.2025 | 128,95 | 130,93 | 127,85 | 130,75 | 0,46% | 528.340,00 |
| 06.11.2025 | 132,32 | 133,07 | 129,38 | 130,15 | -1,56% | 659.235,00 |
| 05.11.2025 | 131,02 | 132,82 | 130,58 | 132,21 | 1,07% | 722.332,00 |
| 04.11.2025 | 129,80 | 131,59 | 128,30 | 130,81 | -0,72% | 623.754,00 |
| 03.11.2025 | 133,77 | 133,92 | 131,70 | 131,76 | -1,93% | 952.525,00 |
| 31.10.2025 | 133,08 | 135,00 | 132,88 | 134,35 | 0,52% | 1.213.812,00 |
| 30.10.2025 | 132,44 | 135,00 | 132,44 | 133,66 | 0,13% | 615.567,00 |
| 29.10.2025 | 132,31 | 134,70 | 131,65 | 133,48 | 0,88% | 699.655,00 |
| 28.10.2025 | 132,55 | 133,30 | 131,05 | 132,31 | -0,18% | 530.269,00 |
| 27.10.2025 | 134,52 | 134,52 | 131,86 | 132,55 | -0,25% | 611.665,00 |
| 24.10.2025 | 133,97 | 134,46 | 132,80 | 132,88 | 0,40% | 645.463,00 |
| 23.10.2025 | 129,90 | 132,35 | 129,90 | 132,35 | 1,67% | 394.640,00 |
| 22.10.2025 | 134,24 | 134,54 | 129,80 | 130,17 | -3,02% | 935.474,00 |
| 21.10.2025 | 133,19 | 134,88 | 132,91 | 134,22 | 0,43% | 589.538,00 |
| 20.10.2025 | 132,04 | 134,51 | 131,58 | 133,65 | 2,22% | 852.692,00 |
| 17.10.2025 | 130,57 | 132,07 | 130,44 | 130,74 | -0,20% | - |
| 16.10.2025 | 133,38 | 133,40 | 130,57 | 131,00 | -1,36% | 735.819,00 |
| 15.10.2025 | 133,45 | 133,85 | 132,00 | 132,81 | 0,20% | 632.257,00 |
| 14.10.2025 | 129,92 | 133,00 | 129,75 | 132,55 | 0,76% | 777.396,00 |
| 13.10.2025 | 130,32 | 132,77 | 130,00 | 131,55 | 2,14% | 813.676,00 |
| 10.10.2025 | 131,29 | 131,79 | 128,68 | 128,80 | -1,90% | 738.726,00 |
| 09.10.2025 | 133,18 | 133,39 | 129,26 | 131,29 | -1,02% | 624.721,00 |
| 08.10.2025 | 130,69 | 133,20 | 129,55 | 132,64 | 2,48% | 695.605,00 |
| 07.10.2025 | 130,34 | 130,34 | 128,00 | 129,43 | -0,07% | 1.097.607,00 |
| 06.10.2025 | 129,45 | 129,92 | 127,61 | 129,52 | 0,47% | 652.626,00 |
| 03.10.2025 | 130,18 | 130,32 | 128,57 | 128,91 | -0,56% | 731.652,00 |
| 02.10.2025 | 130,00 | 130,40 | 127,55 | 129,63 | -0,61% | 1.237.611,00 |
| 01.10.2025 | 129,75 | 131,46 | 129,09 | 130,43 | -0,03% | 611.308,00 |
| 30.09.2025 | 130,00 | 131,00 | 129,74 | 130,47 | 0,46% | 733.997,00 |
| 29.09.2025 | 130,08 | 130,60 | 129,21 | 129,87 | 0,48% | 772.981,00 |
| 26.09.2025 | 129,15 | 129,68 | 128,60 | 129,25 | 0,69% | 917.974,00 |
| 25.09.2025 | 128,50 | 129,36 | 127,59 | 128,36 | -0,84% | 996.898,00 |
| 24.09.2025 | 130,43 | 131,42 | 129,42 | 129,45 | -0,42% | 1.127.982,00 |
| 23.09.2025 | 133,20 | 133,50 | 129,77 | 129,99 | -2,21% | 1.113.077,00 |
| 22.09.2025 | 132,00 | 133,29 | 130,76 | 132,93 | 0,34% | 856.702,00 |
| 19.09.2025 | 133,64 | 133,81 | 131,94 | 132,48 | -0,38% | 3.177.669,00 |
| 18.09.2025 | 127,92 | 133,78 | 127,28 | 132,99 | 4,81% | 1.440.357,00 |
| 17.09.2025 | 128,04 | 129,36 | 126,43 | 126,89 | -0,67% | 1.234.720,00 |
| 16.09.2025 | 127,70 | 128,29 | 126,75 | 127,74 | 0,01% | 1.040.007,00 |
| 15.09.2025 | 127,10 | 128,70 | 126,64 | 127,73 | 0,89% | 1.250.538,00 |
| 12.09.2025 | 127,07 | 127,90 | 126,56 | 126,60 | -0,83% | 836.595,00 |
| 11.09.2025 | 125,77 | 127,82 | 125,42 | 127,66 | 1,78% | 643.442,00 |
| 10.09.2025 | 124,67 | 125,83 | 124,00 | 125,43 | 0,91% | 875.129,00 |
| 09.09.2025 | 126,50 | 127,07 | 123,89 | 124,30 | -2,05% | 804.494,00 |
| 08.09.2025 | 126,60 | 127,94 | 126,07 | 126,90 | 0,22% | 1.005.394,00 |
| 05.09.2025 | 127,00 | 128,04 | 124,96 | 126,62 | 0,54% | 976.334,00 |
| 04.09.2025 | 124,43 | 126,00 | 123,66 | 125,94 | 1,50% | 1.009.152,00 |
| 03.09.2025 | 125,00 | 125,85 | 123,83 | 124,08 | -0,69% | 945.301,00 |
| 02.09.2025 | 124,44 | 125,12 | 123,00 | 124,94 | 0,04% | 868.992,00 |
| 29.08.2025 | 125,97 | 125,97 | 123,87 | 124,89 | -0,68% | 938.886,00 |
| 28.08.2025 | 125,97 | 126,29 | 124,85 | 125,74 | 0,08% | 835.432,00 |
| 27.08.2025 | 125,35 | 126,24 | 125,11 | 125,64 | 0,06% | 1.097.146,00 |
| 26.08.2025 | 123,23 | 126,15 | 122,49 | 125,56 | 1,97% | 1.873.671,00 |
| 25.08.2025 | 122,87 | 123,86 | 122,87 | 123,13 | 0,12% | 833.020,00 |
| 22.08.2025 | 122,22 | 124,65 | 121,81 | 122,98 | 1,15% | 816.398,00 |
| 21.08.2025 | 119,88 | 122,04 | 119,88 | 121,58 | 1,24% | 647.302,00 |
| 20.08.2025 | 120,64 | 121,92 | 119,13 | 120,09 | -0,56% | 529.751,00 |
| 19.08.2025 | 120,07 | 121,70 | 120,07 | 120,77 | 0,41% | 503.084,00 |
| 18.08.2025 | 119,58 | 120,40 | 119,38 | 120,28 | 0,59% | 472.356,00 |
| 15.08.2025 | 120,12 | 120,49 | 118,63 | 119,57 | -0,46% | 519.447,00 |
| 14.08.2025 | 121,89 | 121,89 | 120,04 | 120,12 | -1,56% | 606.252,00 |
| 13.08.2025 | 121,10 | 122,04 | 119,20 | 122,02 | 0,94% | 830.001,00 |
| 12.08.2025 | 119,97 | 120,92 | 119,22 | 120,88 | 1,38% | 635.594,00 |
| 11.08.2025 | 118,83 | 119,48 | 118,31 | 119,24 | 0,68% | 931.636,00 |
| 08.08.2025 | 119,73 | 120,06 | 118,35 | 118,43 | -0,65% | 611.593,00 |
| 07.08.2025 | 119,72 | 120,00 | 118,29 | 119,21 | 0,32% | 680.195,00 |
| 06.08.2025 | 119,00 | 119,31 | 117,45 | 118,83 | -0,14% | 1.070.271,00 |