59,400€
2,06%
Echtzeit-Aktienkurs ACS, Actividades de Construccion y Servicios S.A.
Bid:
Ask:
Aktienkurse zur ACS, Actividades de Construccion y Servicios S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.08.2025 | 58,63 | 59,73 | 58,13 | 59,45 | 2,15% | 857,00 |
01.08.2025 | 60,35 | 60,50 | 57,95 | 58,20 | -3,56% | 2.884,00 |
31.07.2025 | 61,30 | 61,55 | 60,35 | 60,35 | -0,90% | 1.483,00 |
30.07.2025 | 63,80 | 64,45 | 60,90 | 60,90 | -4,32% | 2.378,00 |
29.07.2025 | 60,90 | 63,65 | 60,90 | 63,65 | 4,77% | 1.530,00 |
28.07.2025 | 61,15 | 61,25 | 60,60 | 60,75 | 0,33% | 127,00 |
25.07.2025 | 61,10 | 61,25 | 59,95 | 60,55 | -1,06% | 1.077,00 |
24.07.2025 | 60,20 | 61,25 | 59,65 | 61,20 | 1,16% | 1.944,00 |
23.07.2025 | 60,15 | 60,50 | 58,75 | 60,50 | 1,51% | 1.668,00 |
22.07.2025 | 58,70 | 59,60 | 58,70 | 59,60 | 1,10% | 2.167,00 |
21.07.2025 | 58,55 | 59,50 | 58,55 | 58,95 | 0,51% | 3.841,00 |
18.07.2025 | 58,25 | 58,95 | 58,20 | 58,65 | 1,12% | 3.180,00 |
17.07.2025 | 56,85 | 58,30 | 56,80 | 58,00 | 2,75% | 721,00 |
16.07.2025 | 55,60 | 56,50 | 55,60 | 56,45 | 1,07% | 908,00 |
15.07.2025 | 57,00 | 57,00 | 55,70 | 55,85 | -1,93% | 124,00 |
14.07.2025 | 57,00 | 57,00 | 55,80 | 56,95 | 0,89% | 985,00 |
11.07.2025 | 56,00 | 56,45 | 55,65 | 56,45 | 0,53% | 384,00 |
10.07.2025 | 56,80 | 56,80 | 56,05 | 56,15 | -1,40% | 446,00 |
09.07.2025 | 56,45 | 56,95 | 56,35 | 56,95 | 0,71% | 379,00 |
08.07.2025 | 56,55 | 56,55 | 55,85 | 56,55 | 0,09% | 293,00 |
07.07.2025 | 56,65 | 56,65 | 55,85 | 56,50 | 0,09% | 790,00 |
04.07.2025 | 56,60 | 56,60 | 55,90 | 56,45 | -0,35% | 173,00 |
03.07.2025 | 57,00 | 57,00 | 56,35 | 56,65 | -0,35% | 178,00 |
02.07.2025 | 57,20 | 57,20 | 56,30 | 56,85 | 0,18% | 213,00 |
01.07.2025 | 57,25 | 57,40 | 56,60 | 56,75 | -3,49% | 469,00 |
30.06.2025 | 59,00 | 59,20 | 58,30 | 58,80 | -0,34% | 824,00 |
27.06.2025 | 58,25 | 59,15 | 58,10 | 59,00 | 1,55% | 512,00 |
26.06.2025 | 57,75 | 58,35 | 57,75 | 58,10 | 0,96% | 1.051,00 |
25.06.2025 | 57,30 | 57,65 | 57,15 | 57,55 | 0,96% | 475,00 |
24.06.2025 | 56,70 | 57,30 | 56,70 | 57,00 | 1,24% | 535,00 |
23.06.2025 | 54,60 | 56,30 | 54,50 | 56,30 | 2,36% | 851,00 |
20.06.2025 | 55,55 | 55,55 | 55,00 | 55,00 | -0,54% | 187,00 |
19.06.2025 | 55,60 | 55,65 | 54,85 | 55,30 | -1,25% | 1.473,00 |
18.06.2025 | 55,80 | 56,20 | 55,80 | 56,00 | 0,54% | 4.218,00 |
17.06.2025 | 55,95 | 56,00 | 55,40 | 55,70 | -2,28% | 1.788,00 |
16.06.2025 | 56,20 | 57,00 | 56,20 | 57,00 | 1,79% | 555,00 |
13.06.2025 | 56,15 | 56,50 | 55,90 | 56,00 | -2,27% | 549,00 |
12.06.2025 | 56,50 | 57,30 | 56,40 | 57,30 | 1,15% | 197,00 |
11.06.2025 | 57,00 | 57,00 | 56,45 | 56,65 | -0,79% | 639,00 |
10.06.2025 | 57,15 | 57,65 | 56,95 | 57,10 | -0,26% | 503,00 |
09.06.2025 | 57,55 | 57,65 | 57,25 | 57,25 | -0,52% | 162,00 |
06.06.2025 | 58,60 | 58,65 | 57,45 | 57,55 | -1,79% | 760,00 |
05.06.2025 | 57,80 | 58,70 | 57,80 | 58,60 | 1,21% | 706,00 |
04.06.2025 | 57,95 | 58,05 | 57,70 | 57,90 | 0,43% | 1.049,00 |
03.06.2025 | 58,40 | 58,40 | 57,60 | 57,65 | -1,54% | 892,00 |
02.06.2025 | 57,55 | 58,55 | 57,50 | 58,55 | 0,86% | 1.372,00 |
30.05.2025 | 58,65 | 58,70 | 57,50 | 58,05 | -0,85% | 838,00 |
29.05.2025 | 59,40 | 59,40 | 58,35 | 58,55 | -0,34% | 695,00 |
28.05.2025 | 59,30 | 59,75 | 58,40 | 58,75 | -1,01% | 1.662,00 |
27.05.2025 | 60,50 | 60,50 | 59,35 | 59,35 | -1,90% | 957,00 |
26.05.2025 | 60,60 | 60,85 | 60,25 | 60,50 | 1,42% | 936,00 |
23.05.2025 | 60,30 | 60,40 | 58,45 | 59,65 | -1,16% | 1.867,00 |
22.05.2025 | 59,60 | 60,45 | 59,50 | 60,35 | 1,17% | 1.006,00 |
21.05.2025 | 60,80 | 61,20 | 59,40 | 59,65 | -2,13% | 843,00 |
20.05.2025 | 59,65 | 61,35 | 59,65 | 60,95 | 1,84% | 2.429,00 |
19.05.2025 | 58,90 | 59,85 | 58,80 | 59,85 | 1,27% | 1.011,00 |
16.05.2025 | 58,35 | 59,10 | 58,25 | 59,10 | 1,03% | 851,00 |
15.05.2025 | 57,90 | 58,50 | 57,75 | 58,50 | 1,04% | 534,00 |
14.05.2025 | 57,30 | 57,95 | 57,10 | 57,90 | 1,14% | 1.455,00 |
13.05.2025 | 56,25 | 57,35 | 56,20 | 57,25 | 1,78% | 880,00 |
12.05.2025 | 56,75 | 56,90 | 55,65 | 56,25 | 0,00% | 2.601,00 |
09.05.2025 | 56,40 | 56,75 | 56,20 | 56,25 | -0,88% | 819,00 |
08.05.2025 | 55,70 | 56,75 | 55,65 | 56,75 | 2,44% | 1.713,00 |
07.05.2025 | 56,20 | 56,20 | 55,40 | 55,40 | -1,34% | 1.630,00 |
06.05.2025 | 57,20 | 57,20 | 56,05 | 56,15 | -2,18% | 367,00 |
05.05.2025 | 56,55 | 57,45 | 56,55 | 57,40 | 1,15% | 3.386,00 |
02.05.2025 | 55,30 | 57,00 | 55,25 | 56,75 | 2,81% | 3.382,00 |
30.04.2025 | 54,85 | 55,20 | 54,00 | 55,20 | 0,36% | 2.765,00 |
29.04.2025 | 54,40 | 55,00 | 54,35 | 55,00 | 1,38% | 691,00 |
28.04.2025 | 53,90 | 54,60 | 53,90 | 54,25 | 0,56% | 837,00 |
25.04.2025 | 53,30 | 54,15 | 53,20 | 53,95 | 1,60% | 2.054,00 |
24.04.2025 | 52,75 | 53,15 | 52,75 | 53,10 | 0,76% | 228,00 |
23.04.2025 | 52,60 | 52,90 | 52,40 | 52,70 | 1,25% | 3.019,00 |
22.04.2025 | 51,35 | 52,20 | 50,65 | 52,05 | 0,48% | 822,00 |
17.04.2025 | 51,30 | 51,80 | 51,05 | 51,80 | 0,88% | 458,00 |
16.04.2025 | 50,65 | 51,50 | 50,65 | 51,35 | -0,29% | 5.233,00 |
15.04.2025 | 50,30 | 51,65 | 50,30 | 51,50 | 2,28% | 1.505,00 |
14.04.2025 | 49,68 | 50,50 | 48,98 | 50,35 | 2,17% | 1.634,00 |
11.04.2025 | 50,10 | 50,10 | 48,14 | 49,28 | -0,77% | 1.265,00 |
10.04.2025 | 52,15 | 52,15 | 48,70 | 49,66 | -4,50% | 1.894,00 |
09.04.2025 | 47,62 | 54,00 | 46,90 | 52,00 | 7,79% | 3.165,00 |
08.04.2025 | 48,24 | 49,12 | 47,06 | 48,24 | 1,56% | 686,00 |
07.04.2025 | 47,76 | 48,66 | 44,26 | 47,50 | -3,30% | 5.125,00 |
04.04.2025 | 52,40 | 52,40 | 48,50 | 49,12 | -6,44% | 4.418,00 |
03.04.2025 | 52,50 | 53,20 | 51,80 | 52,50 | -1,87% | 2.634,00 |
02.04.2025 | 53,20 | 53,55 | 52,85 | 53,50 | 0,47% | 186,00 |
01.04.2025 | 53,00 | 53,45 | 52,80 | 53,25 | 0,66% | 1.638,00 |
31.03.2025 | 54,25 | 54,55 | 52,65 | 52,90 | -2,94% | 2.795,00 |
28.03.2025 | 55,45 | 55,45 | 54,45 | 54,50 | -1,89% | 1.353,00 |
27.03.2025 | 55,00 | 55,60 | 54,10 | 55,55 | 0,36% | 2.086,00 |
26.03.2025 | 55,25 | 55,90 | 55,25 | 55,35 | 0,00% | 3.879,00 |
25.03.2025 | 54,25 | 55,35 | 54,25 | 55,35 | 1,93% | 1.664,00 |
24.03.2025 | 54,90 | 55,10 | 53,95 | 54,30 | -0,09% | 1.445,00 |
21.03.2025 | 53,65 | 54,35 | 53,45 | 54,35 | 1,30% | 852,00 |
20.03.2025 | 55,05 | 55,05 | 53,40 | 53,65 | -2,54% | 1.098,00 |
19.03.2025 | 55,05 | 55,05 | 54,20 | 55,05 | 0,00% | 1.263,00 |
18.03.2025 | 54,05 | 55,05 | 53,85 | 55,05 | 1,57% | 2.918,00 |
17.03.2025 | 55,50 | 55,50 | 53,60 | 54,20 | -2,34% | 8.165,00 |
14.03.2025 | 53,75 | 55,95 | 53,45 | 55,50 | 3,74% | 4.251,00 |
13.03.2025 | 53,50 | 53,90 | 53,10 | 53,50 | -0,56% | 1.174,00 |