97,285$
-0,37%
Echtzeit-Aktienkurs AECOM
Bid:
Ask:
Aktienkurse zur AECOM Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 94,11 | 95,99 | 94,11 | 95,82 | 1,83% | 1.268.366,00 |
| 21.03.2025 | 94,00 | 94,51 | 93,03 | 94,10 | -0,94% | 2.551.137,00 |
| 20.03.2025 | 95,58 | 95,89 | 94,79 | 94,99 | -1,21% | 678.232,00 |
| 19.03.2025 | 95,61 | 96,55 | 95,00 | 96,15 | 0,82% | 872.677,00 |
| 18.03.2025 | 95,15 | 96,08 | 94,72 | 95,37 | -0,23% | 768.956,00 |
| 17.03.2025 | 94,74 | 96,63 | 94,21 | 95,59 | 0,54% | 1.132.771,00 |
| 14.03.2025 | 94,40 | 95,27 | 93,51 | 95,08 | 2,10% | 1.226.779,00 |
| 13.03.2025 | 94,73 | 95,00 | 92,62 | 93,12 | -1,57% | 561.230,00 |
| 12.03.2025 | 95,55 | 95,99 | 94,40 | 94,61 | 0,24% | 732.300,00 |
| 11.03.2025 | 96,01 | 97,99 | 94,31 | 94,38 | -1,70% | 1.279.679,00 |
| 10.03.2025 | 96,08 | 97,90 | 95,63 | 96,01 | -1,07% | 1.022.522,00 |
| 07.03.2025 | 96,11 | 97,93 | 94,89 | 97,05 | 0,33% | 965.742,00 |
| 06.03.2025 | 94,03 | 97,06 | 93,78 | 96,73 | 0,76% | 1.061.979,00 |
| 05.03.2025 | 94,07 | 96,39 | 93,51 | 96,00 | 2,04% | 931.211,00 |
| 04.03.2025 | 95,59 | 96,14 | 93,80 | 94,08 | -3,18% | 1.250.512,00 |
| 03.03.2025 | 100,56 | 100,90 | 96,43 | 97,17 | -2,88% | 1.022.931,00 |
| 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 |