56,350€
-0,70%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 12.03.2025 | 54,00 | 54,10 | 53,10 | 53,80 | -0,65% | 2.091,00 |
| 11.03.2025 | 53,20 | 54,15 | 52,90 | 54,15 | 2,27% | 3.632,00 |
| 10.03.2025 | 55,45 | 56,60 | 52,40 | 52,95 | -4,16% | 7.781,00 |
| 07.03.2025 | 55,65 | 55,80 | 53,85 | 55,25 | -1,34% | 4.789,00 |
| 06.03.2025 | 56,00 | 56,20 | 54,20 | 56,00 | 0,00% | 9.381,00 |
| 05.03.2025 | 52,45 | 56,35 | 52,45 | 56,00 | 7,07% | 8.554,00 |
| 04.03.2025 | 52,05 | 52,40 | 51,10 | 52,30 | 0,10% | 2.682,00 |
| 03.03.2025 | 52,15 | 52,70 | 51,95 | 52,25 | 1,75% | 2.328,00 |
| 28.02.2025 | 52,05 | 52,20 | 51,25 | 51,35 | -1,06% | 1.721,00 |
| 27.02.2025 | 51,25 | 51,95 | 51,15 | 51,90 | 0,68% | 721,00 |
| 26.02.2025 | 51,50 | 51,80 | 51,50 | 51,55 | 0,39% | 106,00 |
| 25.02.2025 | 50,40 | 51,45 | 50,30 | 51,35 | 2,09% | 793,00 |
| 24.02.2025 | 51,80 | 51,80 | 50,30 | 50,30 | -1,85% | 391,00 |
| 21.02.2025 | 51,95 | 51,95 | 51,25 | 51,25 | -0,77% | 557,00 |
| 20.02.2025 | 51,40 | 51,85 | 51,30 | 51,65 | 0,88% | 962,00 |
| 19.02.2025 | 51,45 | 51,65 | 50,50 | 51,20 | -0,49% | 804,00 |
| 18.02.2025 | 50,95 | 51,55 | 50,70 | 51,45 | 1,48% | 239,00 |
| 17.02.2025 | 50,00 | 51,05 | 49,90 | 50,70 | 1,30% | 1.272,00 |
| 14.02.2025 | 50,25 | 50,25 | 49,88 | 50,05 | -0,60% | 1.428,00 |
| 13.02.2025 | 50,70 | 50,80 | 50,15 | 50,35 | 0,50% | 663,00 |
| 12.02.2025 | 50,25 | 50,40 | 50,05 | 50,10 | -0,30% | 368,00 |
| 11.02.2025 | 50,35 | 50,35 | 49,64 | 50,25 | -0,20% | 950,00 |
| 10.02.2025 | 49,68 | 50,35 | 49,68 | 50,35 | 1,55% | 340,00 |
| 07.02.2025 | 49,56 | 49,80 | 49,46 | 49,58 | 0,49% | 522,00 |
| 06.02.2025 | 49,20 | 49,46 | 49,12 | 49,34 | 0,61% | 571,00 |
| 05.02.2025 | 48,84 | 49,24 | 48,82 | 49,04 | -0,08% | 208,00 |
| 04.02.2025 | 48,48 | 49,12 | 48,42 | 49,08 | 1,32% | 68,00 |
| 03.02.2025 | 48,22 | 48,76 | 48,14 | 48,44 | -1,62% | 1.477,00 |
| 31.01.2025 | 49,24 | 49,52 | 49,20 | 49,24 | -0,24% | 605,00 |
| 30.01.2025 | 49,06 | 49,46 | 49,06 | 49,36 | 1,77% | 611,00 |
| 29.01.2025 | 48,70 | 48,76 | 48,46 | 48,50 | 0,96% | 910,00 |
| 28.01.2025 | 48,10 | 48,50 | 48,00 | 48,04 | -0,08% | 889,00 |
| 27.01.2025 | 50,20 | 50,20 | 47,92 | 48,08 | -5,26% | 881,00 |
| 24.01.2025 | 52,15 | 52,15 | 50,60 | 50,75 | -2,31% | 319,00 |
| 23.01.2025 | 51,00 | 51,95 | 51,00 | 51,95 | 1,86% | 2.063,00 |
| 22.01.2025 | 49,08 | 51,40 | 49,06 | 51,00 | 4,72% | 420,00 |
| 21.01.2025 | 48,34 | 48,72 | 47,72 | 48,70 | -0,25% | 506,00 |
| 20.01.2025 | 48,34 | 48,86 | 48,26 | 48,82 | 1,24% | 348,00 |
| 17.01.2025 | 47,70 | 48,38 | 47,70 | 48,22 | 1,43% | 1.104,00 |
| 16.01.2025 | 47,74 | 48,20 | 47,30 | 47,54 | -0,08% | 52,00 |
| 15.01.2025 | 47,16 | 47,64 | 47,02 | 47,58 | 0,68% | 77,00 |
| 14.01.2025 | 47,30 | 47,30 | 46,98 | 47,26 | -0,42% | 468,00 |
| 13.01.2025 | 47,46 | 47,50 | 47,02 | 47,46 | -0,25% | 559,00 |
| 10.01.2025 | 48,50 | 48,70 | 47,44 | 47,58 | -1,90% | 459,00 |
| 09.01.2025 | 48,46 | 48,64 | 48,46 | 48,50 | -0,45% | 674,00 |
| 08.01.2025 | 47,78 | 48,72 | 47,66 | 48,72 | 2,14% | 802,00 |
| 07.01.2025 | 48,28 | 48,66 | 47,70 | 47,70 | -1,45% | 277,00 |
| 06.01.2025 | 48,78 | 48,78 | 48,14 | 48,40 | -0,41% | 350,00 |
| 03.01.2025 | 48,70 | 48,86 | 48,56 | 48,60 | -0,08% | 1.066,00 |
| 02.01.2025 | 48,24 | 48,80 | 48,24 | 48,64 | 1,25% | 1.326,00 |
| 30.12.2024 | 47,90 | 48,14 | 47,78 | 48,04 | 0,21% | 192,00 |
| 27.12.2024 | 48,08 | 48,10 | 47,38 | 47,94 | 1,40% | 324,00 |
| 23.12.2024 | 47,32 | 47,52 | 47,24 | 47,28 | -0,38% | 83,00 |
| 20.12.2024 | 46,92 | 47,46 | 46,84 | 47,46 | 0,42% | 484,00 |
| 19.12.2024 | 47,18 | 47,48 | 47,06 | 47,26 | -0,51% | 458,00 |
| 18.12.2024 | 48,00 | 48,24 | 47,50 | 47,50 | -0,71% | 254,00 |
| 17.12.2024 | 47,84 | 48,04 | 47,84 | 47,84 | -0,50% | 94,00 |
| 16.12.2024 | 48,02 | 48,26 | 47,64 | 48,08 | -0,29% | 721,00 |
| 13.12.2024 | 47,70 | 48,22 | 47,70 | 48,22 | 0,92% | 1.071,00 |
| 12.12.2024 | 47,76 | 47,78 | 47,76 | 47,78 | 0,38% | 51,00 |
| 11.12.2024 | 47,08 | 47,60 | 47,08 | 47,60 | 0,80% | 188,00 |