111,350€
-2,07%
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 |
|---|---|---|---|---|---|---|
| 02.04.2026 | 111,00 | 111,30 | 105,10 | 111,30 | -2,54% | 2.833,00 |
| 01.04.2026 | 108,10 | 114,20 | 108,10 | 114,20 | 5,74% | 7.038,00 |
| 31.03.2026 | 102,80 | 109,00 | 101,50 | 108,00 | 5,99% | 2.926,00 |
| 30.03.2026 | 101,70 | 103,50 | 100,70 | 101,90 | -0,10% | 2.166,00 |
| 27.03.2026 | 105,80 | 105,80 | 101,00 | 102,00 | -3,13% | 1.875,00 |
| 26.03.2026 | 106,00 | 106,20 | 104,30 | 105,30 | -1,50% | 1.601,00 |
| 25.03.2026 | 106,20 | 108,20 | 105,90 | 106,90 | 1,23% | 2.049,00 |
| 24.03.2026 | 104,40 | 105,80 | 103,50 | 105,60 | 0,00% | 671,00 |
| 23.03.2026 | 100,20 | 108,00 | 97,20 | 105,60 | 3,23% | 3.854,00 |
| 20.03.2026 | 105,50 | 107,90 | 99,00 | 102,30 | -2,94% | 2.850,00 |
| 19.03.2026 | 106,10 | 107,70 | 104,10 | 105,40 | -1,77% | 1.298,00 |
| 18.03.2026 | 108,80 | 111,00 | 107,30 | 107,30 | -0,46% | 2.817,00 |
| 17.03.2026 | 104,60 | 109,70 | 104,60 | 107,80 | 1,79% | 2.296,00 |
| 16.03.2026 | 104,00 | 106,20 | 103,60 | 105,90 | 2,32% | 1.472,00 |
| 13.03.2026 | 104,90 | 105,20 | 103,00 | 103,50 | -1,43% | 1.813,00 |
| 12.03.2026 | 107,40 | 108,00 | 103,90 | 105,00 | -3,58% | 1.259,00 |
| 11.03.2026 | 107,00 | 108,90 | 105,40 | 108,90 | 1,68% | 2.025,00 |
| 10.03.2026 | 104,80 | 108,00 | 104,80 | 107,10 | 1,23% | 3.276,00 |
| 09.03.2026 | 100,30 | 106,30 | 97,25 | 105,80 | 2,52% | 6.809,00 |
| 06.03.2026 | 105,30 | 105,40 | 100,80 | 103,20 | -2,46% | 3.144,00 |
| 05.03.2026 | 108,80 | 109,80 | 102,80 | 105,80 | -3,20% | 4.309,00 |
| 04.03.2026 | 107,00 | 110,00 | 106,50 | 109,30 | 4,10% | 3.131,00 |
| 03.03.2026 | 108,70 | 108,80 | 102,20 | 105,00 | -4,28% | 6.680,00 |
| 02.03.2026 | 108,00 | 110,40 | 101,00 | 109,70 | 0,73% | 6.862,00 |
| 27.02.2026 | 110,30 | 112,30 | 108,60 | 108,90 | -1,36% | 6.174,00 |
| 26.02.2026 | 110,30 | 111,60 | 107,90 | 110,40 | 0,36% | 2.709,00 |
| 25.02.2026 | 108,50 | 110,30 | 107,50 | 110,00 | 1,48% | 2.647,00 |
| 24.02.2026 | 106,10 | 108,90 | 105,10 | 108,40 | 1,88% | 3.438,00 |
| 23.02.2026 | 105,70 | 107,20 | 104,30 | 106,40 | 0,09% | 5.276,00 |
| 20.02.2026 | 105,10 | 107,60 | 104,40 | 106,30 | 1,43% | 6.068,00 |
| 19.02.2026 | 105,80 | 108,90 | 103,20 | 104,80 | -1,23% | 3.742,00 |
| 18.02.2026 | 102,00 | 106,20 | 101,70 | 106,10 | 3,92% | 3.549,00 |
| 17.02.2026 | 102,80 | 102,80 | 100,40 | 102,10 | -1,07% | 2.363,00 |
| 16.02.2026 | 100,20 | 103,20 | 99,80 | 103,20 | 4,72% | 3.308,00 |
| 13.02.2026 | 98,00 | 99,10 | 96,90 | 98,55 | 0,25% | 980,00 |
| 12.02.2026 | 100,00 | 100,90 | 97,70 | 98,30 | -1,50% | 1.316,00 |
| 11.02.2026 | 97,90 | 100,10 | 97,55 | 99,80 | 1,84% | 2.348,00 |
| 10.02.2026 | 99,85 | 100,20 | 97,55 | 98,00 | -1,75% | 1.196,00 |
| 09.02.2026 | 96,45 | 101,80 | 96,15 | 99,75 | 3,42% | 3.905,00 |
| 06.02.2026 | 93,70 | 97,00 | 93,65 | 96,45 | 2,06% | 3.311,00 |
| 05.02.2026 | 93,45 | 94,90 | 92,60 | 94,50 | 1,45% | 3.059,00 |
| 04.02.2026 | 96,55 | 96,85 | 93,15 | 93,15 | -2,97% | 2.472,00 |
| 03.02.2026 | 96,00 | 97,25 | 95,75 | 96,00 | 0,31% | 851,00 |
| 02.02.2026 | 93,60 | 96,00 | 93,00 | 95,70 | 1,16% | 2.274,00 |
| 30.01.2026 | 94,30 | 95,45 | 94,20 | 94,60 | -0,26% | 2.039,00 |
| 29.01.2026 | 95,00 | 96,15 | 93,50 | 94,85 | 0,48% | 1.571,00 |
| 28.01.2026 | 96,50 | 96,50 | 93,50 | 94,40 | -2,07% | 2.629,00 |
| 27.01.2026 | 95,50 | 96,45 | 94,90 | 96,40 | 1,31% | 584,00 |
| 26.01.2026 | 94,05 | 95,70 | 93,70 | 95,15 | 0,79% | 1.520,00 |
| 23.01.2026 | 94,95 | 95,20 | 93,85 | 94,40 | -0,63% | 1.201,00 |
| 22.01.2026 | 93,95 | 96,00 | 93,80 | 95,00 | 1,06% | 3.820,00 |
| 21.01.2026 | 92,10 | 94,05 | 91,45 | 94,00 | 2,12% | 1.615,00 |
| 20.01.2026 | 95,60 | 95,60 | 92,05 | 92,05 | -4,11% | 3.437,00 |
| 19.01.2026 | 95,70 | 96,00 | 94,50 | 96,00 | -0,83% | 3.817,00 |
| 16.01.2026 | 94,65 | 97,00 | 94,60 | 96,80 | 2,27% | 3.310,00 |
| 15.01.2026 | 94,80 | 95,55 | 93,45 | 94,65 | 0,53% | 2.343,00 |
| 14.01.2026 | 93,90 | 94,70 | 92,90 | 94,15 | 0,37% | 1.568,00 |
| 13.01.2026 | 93,50 | 93,90 | 91,90 | 93,80 | 0,32% | 962,00 |
| 12.01.2026 | 92,00 | 93,50 | 90,30 | 93,50 | 2,02% | 1.939,00 |
| 09.01.2026 | 92,45 | 92,45 | 90,00 | 91,65 | -0,76% | 2.355,00 |
| 08.01.2026 | 92,25 | 93,00 | 91,45 | 92,35 | -0,27% | 1.597,00 |
| 07.01.2026 | 88,90 | 92,80 | 88,80 | 92,60 | 4,04% | 4.293,00 |
| 06.01.2026 | 87,50 | 89,30 | 86,75 | 89,00 | 1,89% | 1.430,00 |
| 05.01.2026 | 86,60 | 87,35 | 86,10 | 87,35 | 0,98% | 1.889,00 |
| 02.01.2026 | 84,60 | 86,50 | 84,25 | 86,50 | 1,94% | 923,00 |
| 30.12.2025 | 84,55 | 84,95 | 84,50 | 84,85 | 0,41% | 372,00 |
| 29.12.2025 | 84,90 | 85,15 | 83,70 | 84,50 | -0,06% | 1.675,00 |
| 23.12.2025 | 84,75 | 84,75 | 83,70 | 84,55 | -0,18% | 671,00 |
| 22.12.2025 | 84,75 | 84,90 | 83,90 | 84,70 | -0,35% | 1.126,00 |
| 19.12.2025 | 84,90 | 86,10 | 84,90 | 85,00 | 0,35% | 975,00 |
| 18.12.2025 | 82,75 | 85,25 | 82,55 | 84,70 | 2,60% | 2.525,00 |
| 17.12.2025 | 85,55 | 85,55 | 82,55 | 82,55 | -3,34% | 3.937,00 |
| 16.12.2025 | 86,45 | 86,45 | 85,05 | 85,40 | -1,21% | 1.451,00 |
| 15.12.2025 | 85,00 | 86,80 | 85,00 | 86,45 | 2,01% | 2.329,00 |
| 12.12.2025 | 85,75 | 87,10 | 84,70 | 84,75 | -1,11% | 2.082,00 |
| 11.12.2025 | 85,85 | 87,05 | 85,40 | 85,70 | -1,10% | 2.954,00 |
| 10.12.2025 | 86,25 | 86,65 | 85,00 | 86,65 | 2,36% | 2.840,00 |
| 09.12.2025 | 84,10 | 85,40 | 83,40 | 84,65 | 0,59% | 2.525,00 |
| 08.12.2025 | 81,05 | 84,15 | 81,05 | 84,15 | 3,70% | 2.139,00 |
| 05.12.2025 | 83,35 | 83,40 | 80,95 | 81,15 | -1,58% | 1.720,00 |
| 04.12.2025 | 81,75 | 82,45 | 81,25 | 82,45 | 1,17% | 1.407,00 |
| 03.12.2025 | 80,70 | 82,05 | 80,20 | 81,50 | 1,18% | 1.734,00 |
| 02.12.2025 | 77,70 | 80,70 | 77,70 | 80,55 | 3,60% | 1.438,00 |
| 01.12.2025 | 79,60 | 80,00 | 75,65 | 77,75 | -2,63% | 742,00 |
| 28.11.2025 | 79,85 | 80,00 | 78,95 | 79,85 | 0,44% | 1.079,00 |
| 27.11.2025 | 80,10 | 80,40 | 79,50 | 79,50 | -1,06% | 1.675,00 |
| 26.11.2025 | 79,10 | 80,35 | 78,70 | 80,35 | 2,10% | 3.184,00 |
| 25.11.2025 | 75,50 | 79,00 | 75,50 | 78,70 | 4,45% | 2.782,00 |
| 24.11.2025 | 72,95 | 76,25 | 72,85 | 75,35 | 4,00% | 2.047,00 |
| 21.11.2025 | 77,45 | 77,50 | 71,45 | 72,45 | -6,27% | 5.928,00 |
| 20.11.2025 | 77,75 | 79,35 | 77,20 | 77,30 | 0,06% | 2.253,00 |
| 19.11.2025 | 77,00 | 77,45 | 76,30 | 77,25 | 0,13% | 547,00 |
| 18.11.2025 | 76,75 | 77,60 | 76,00 | 77,15 | 0,13% | 1.740,00 |
| 17.11.2025 | 79,10 | 79,90 | 76,75 | 77,05 | -2,28% | 3.083,00 |
| 14.11.2025 | 76,75 | 81,95 | 75,45 | 78,85 | 2,74% | 2.906,00 |
| 13.11.2025 | 79,85 | 80,45 | 76,45 | 76,75 | -3,76% | 3.379,00 |
| 12.11.2025 | 78,95 | 79,80 | 78,05 | 79,75 | 1,40% | 951,00 |
| 11.11.2025 | 78,10 | 78,65 | 77,80 | 78,65 | 0,51% | 2.193,00 |
| 10.11.2025 | 76,10 | 78,65 | 76,05 | 78,25 | 3,30% | 4.388,00 |
| 07.11.2025 | 75,30 | 76,70 | 75,30 | 75,75 | 0,53% | 2.750,00 |