119,406$
-0,59%
Echtzeit-Aktienkurs Aecom
Bid:
Ask:
Aktienkurse zur Aecom Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 121,44 | 122,04 | 119,20 | 122,02 | 0,94% | 830.001,00 |
| 12.08.2025 | 119,91 | 120,92 | 119,22 | 120,88 | 1,38% | 635.594,00 |
| 11.08.2025 | 118,94 | 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 | 119,64 | 120,00 | 118,29 | 119,21 | 0,32% | 680.195,00 |
| 06.08.2025 | 119,20 | 119,31 | 117,45 | 118,83 | -0,14% | 1.070.271,00 |
| 05.08.2025 | 114,65 | 121,73 | 114,46 | 119,00 | 6,31% | 1.696.115,00 |
| 04.08.2025 | 111,77 | 112,49 | 111,01 | 111,94 | 0,77% | 1.015.913,00 |
| 01.08.2025 | 111,04 | 111,70 | 108,79 | 111,08 | -1,47% | 1.067.338,00 |
| 31.07.2025 | 112,56 | 114,84 | 112,31 | 112,74 | 0,16% | 799.608,00 |
| 30.07.2025 | 113,10 | 113,61 | 112,06 | 112,56 | -0,39% | 974.021,00 |
| 29.07.2025 | 114,43 | 114,59 | 112,71 | 113,00 | -0,74% | 525.186,00 |
| 28.07.2025 | 115,38 | 115,63 | 113,69 | 113,84 | -1,32% | 544.490,00 |
| 25.07.2025 | 113,49 | 115,46 | 113,08 | 115,36 | 2,02% | 663.821,00 |
| 24.07.2025 | 112,69 | 113,89 | 112,69 | 113,08 | -0,30% | 547.132,00 |
| 23.07.2025 | 113,00 | 114,00 | 113,00 | 113,42 | 0,87% | 734.253,00 |
| 22.07.2025 | 111,96 | 112,89 | 111,55 | 112,44 | 0,25% | 816.389,00 |
| 21.07.2025 | 113,86 | 113,90 | 111,98 | 112,16 | -1,01% | 868.098,00 |
| 18.07.2025 | 114,35 | 114,42 | 112,41 | 113,31 | -0,61% | 3.147.122,00 |
| 17.07.2025 | 113,36 | 114,39 | 112,94 | 114,00 | 0,72% | 885.071,00 |
| 16.07.2025 | 113,66 | 114,26 | 111,53 | 113,18 | 0,11% | 886.919,00 |
| 15.07.2025 | 114,98 | 115,08 | 113,05 | 113,05 | -1,31% | 847.809,00 |
| 14.07.2025 | 114,53 | 115,85 | 114,13 | 114,55 | 0,10% | 864.048,00 |
| 11.07.2025 | 115,15 | 115,35 | 114,38 | 114,44 | -1,04% | 543.353,00 |
| 10.07.2025 | 115,52 | 116,66 | 115,32 | 115,64 | 0,02% | 573.552,00 |
| 09.07.2025 | 115,03 | 115,96 | 114,42 | 115,62 | 0,59% | 529.865,00 |
| 08.07.2025 | 115,31 | 116,02 | 114,09 | 114,94 | -0,42% | 853.808,00 |
| 07.07.2025 | 115,35 | 116,27 | 114,91 | 115,43 | -0,28% | 625.077,00 |
| 03.07.2025 | 115,00 | 116,01 | 114,58 | 115,75 | 1,13% | 441.531,00 |
| 02.07.2025 | 113,94 | 114,66 | 113,06 | 114,46 | 0,44% | 793.873,00 |
| 01.07.2025 | 112,51 | 114,70 | 112,49 | 113,96 | 0,97% | 659.956,00 |
| 30.06.2025 | 112,72 | 112,95 | 111,02 | 112,86 | 0,06% | 807.045,00 |
| 27.06.2025 | 112,41 | 113,26 | 111,74 | 112,79 | 0,52% | 1.045.542,00 |
| 26.06.2025 | 111,65 | 112,41 | 111,51 | 112,21 | 1,04% | 410.390,00 |
| 25.06.2025 | 112,84 | 113,11 | 110,87 | 111,06 | -1,16% | 852.013,00 |
| 24.06.2025 | 112,27 | 112,73 | 111,56 | 112,36 | 0,74% | 852.791,00 |
| 23.06.2025 | 109,85 | 111,56 | 109,52 | 111,54 | 1,81% | 1.031.061,00 |
| 20.06.2025 | 110,27 | 110,43 | 108,09 | 109,56 | -0,76% | 4.759.509,00 |
| 18.06.2025 | 112,16 | 112,65 | 110,24 | 110,40 | -1,60% | 1.760.803,00 |
| 17.06.2025 | 112,56 | 113,29 | 111,50 | 112,19 | -0,77% | 1.246.411,00 |
| 16.06.2025 | 112,51 | 114,22 | 112,51 | 113,06 | 0,96% | 882.621,00 |
| 13.06.2025 | 111,20 | 112,92 | 111,08 | 111,99 | -0,12% | 574.961,00 |
| 12.06.2025 | 111,19 | 112,50 | 111,19 | 112,13 | -0,06% | 480.957,00 |
| 11.06.2025 | 111,29 | 112,41 | 110,60 | 112,20 | 1,05% | 636.919,00 |
| 10.06.2025 | 111,11 | 111,47 | 109,94 | 111,03 | 0,09% | 678.163,00 |
| 09.06.2025 | 111,40 | 111,91 | 110,73 | 110,93 | -0,38% | 565.297,00 |
| 06.06.2025 | 111,78 | 111,99 | 110,95 | 111,35 | 0,64% | 505.886,00 |
| 05.06.2025 | 111,07 | 111,29 | 110,12 | 110,64 | -0,14% | 578.872,00 |
| 04.06.2025 | 110,49 | 111,81 | 110,49 | 110,80 | 0,10% | 827.570,00 |
| 03.06.2025 | 108,99 | 111,13 | 108,61 | 110,69 | 1,47% | 837.925,00 |
| 02.06.2025 | 109,93 | 109,93 | 107,68 | 109,09 | -0,69% | 940.238,00 |
| 30.05.2025 | 109,03 | 110,07 | 108,15 | 109,85 | 0,97% | 2.196.955,00 |
| 29.05.2025 | 108,17 | 108,81 | 107,36 | 108,79 | 0,59% | 879.678,00 |
| 28.05.2025 | 109,78 | 109,95 | 107,80 | 108,15 | -1,12% | 742.914,00 |
| 27.05.2025 | 108,19 | 109,45 | 107,30 | 109,37 | 1,64% | 689.076,00 |
| 23.05.2025 | 106,47 | 107,96 | 106,21 | 107,60 | 0,21% | 537.047,00 |
| 22.05.2025 | 107,36 | 107,83 | 106,08 | 107,37 | -0,07% | 630.517,00 |
| 21.05.2025 | 108,38 | 108,78 | 107,01 | 107,44 | -1,40% | 648.012,00 |
| 20.05.2025 | 109,42 | 109,42 | 108,50 | 108,96 | 0,03% | 808.013,00 |
| 19.05.2025 | 108,50 | 109,42 | 108,46 | 108,93 | -0,40% | 661.841,00 |
| 16.05.2025 | 108,28 | 109,53 | 107,98 | 109,37 | 1,01% | 713.329,00 |
| 15.05.2025 | 107,00 | 108,60 | 106,96 | 108,28 | 1,13% | 911.394,00 |
| 14.05.2025 | 106,57 | 107,36 | 106,06 | 107,07 | 0,37% | 854.684,00 |
| 13.05.2025 | 106,36 | 107,67 | 106,11 | 106,68 | 0,33% | 749.548,00 |
| 12.05.2025 | 107,32 | 107,32 | 105,41 | 106,33 | 1,61% | 743.904,00 |
| 09.05.2025 | 104,50 | 104,83 | 104,01 | 104,65 | 0,27% | 559.752,00 |
| 08.05.2025 | 102,55 | 104,63 | 102,00 | 104,37 | 2,83% | 855.123,00 |
| 07.05.2025 | 103,33 | 103,54 | 101,13 | 101,50 | -1,39% | 1.255.738,00 |
| 06.05.2025 | 103,42 | 105,75 | 102,34 | 102,93 | 0,73% | 1.148.145,00 |
| 05.05.2025 | 101,64 | 102,81 | 101,32 | 102,18 | -0,17% | 706.732,00 |
| 02.05.2025 | 101,90 | 103,01 | 101,00 | 102,35 | 2,09% | 1.324.823,00 |
| 01.05.2025 | 99,02 | 101,22 | 98,76 | 100,25 | 1,62% | 915.808,00 |
| 30.04.2025 | 97,25 | 99,12 | 95,89 | 98,65 | 0,49% | 904.532,00 |
| 29.04.2025 | 97,29 | 98,68 | 96,59 | 98,17 | 0,75% | 594.633,00 |
| 28.04.2025 | 97,68 | 98,36 | 96,43 | 97,44 | 0,10% | 610.347,00 |
| 25.04.2025 | 97,51 | 97,88 | 96,54 | 97,34 | -0,32% | 548.703,00 |
| 24.04.2025 | 95,35 | 97,91 | 95,02 | 97,65 | 2,57% | 575.167,00 |
| 23.04.2025 | 95,62 | 97,46 | 94,80 | 95,20 | 1,28% | 724.249,00 |
| 22.04.2025 | 93,30 | 94,64 | 92,49 | 94,00 | 1,90% | 911.405,00 |
| 21.04.2025 | 93,75 | 93,75 | 91,13 | 92,25 | -2,24% | 856.180,00 |
| 17.04.2025 | 93,28 | 94,82 | 92,76 | 94,36 | 1,21% | 3.243.997,00 |
| 16.04.2025 | 93,54 | 94,60 | 92,25 | 93,23 | -0,78% | 942.774,00 |
| 15.04.2025 | 93,96 | 94,50 | 93,19 | 93,96 | -0,37% | 615.694,00 |
| 14.04.2025 | 94,66 | 94,74 | 92,49 | 94,31 | 0,64% | 806.030,00 |
| 11.04.2025 | 93,17 | 93,91 | 90,46 | 93,71 | 0,58% | 1.169.719,00 |
| 10.04.2025 | 92,53 | 94,87 | 91,00 | 93,17 | -1,92% | 1.237.267,00 |
| 09.04.2025 | 86,01 | 95,33 | 85,58 | 94,99 | 8,95% | 2.047.134,00 |
| 08.04.2025 | 90,66 | 90,80 | 86,08 | 87,19 | -0,17% | 1.373.094,00 |
| 07.04.2025 | 86,62 | 91,70 | 85,00 | 87,34 | -2,14% | 1.715.423,00 |
| 04.04.2025 | 89,77 | 90,85 | 87,30 | 89,25 | -3,75% | 1.656.552,00 |
| 03.04.2025 | 92,35 | 94,25 | 92,00 | 92,73 | -3,24% | 2.013.576,00 |
| 02.04.2025 | 92,99 | 95,96 | 92,62 | 95,84 | 1,83% | 992.024,00 |
| 01.04.2025 | 92,41 | 94,26 | 91,65 | 94,12 | 1,50% | 858.663,00 |
| 31.03.2025 | 91,46 | 93,31 | 90,31 | 92,73 | 0,21% | 983.692,00 |
| 28.03.2025 | 94,30 | 94,56 | 92,07 | 92,54 | -2,15% | 705.371,00 |
| 27.03.2025 | 94,58 | 95,56 | 93,92 | 94,57 | -0,03% | 717.962,00 |
| 26.03.2025 | 95,01 | 95,67 | 94,20 | 94,60 | -0,17% | 613.633,00 |
| 25.03.2025 | 96,07 | 96,74 | 93,97 | 94,76 | -1,11% | 1.163.077,00 |