70,675€
-0,11%
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 |
|---|---|---|---|---|---|---|
| 16.10.2025 | 70,63 | 70,80 | 70,60 | 70,65 | -0,14% | 46,00 |
| 15.10.2025 | 72,85 | 72,90 | 69,95 | 70,75 | -2,68% | 1.604,00 |
| 14.10.2025 | 71,70 | 72,70 | 71,15 | 72,70 | 0,62% | 354,00 |
| 13.10.2025 | 70,95 | 72,35 | 70,40 | 72,25 | 1,76% | 3.785,00 |
| 10.10.2025 | 71,35 | 72,40 | 71,00 | 71,00 | -0,35% | 1.082,00 |
| 09.10.2025 | 71,15 | 71,85 | 71,05 | 71,25 | 0,00% | 2.340,00 |
| 08.10.2025 | 70,45 | 71,30 | 70,30 | 71,25 | 1,28% | 2.235,00 |
| 07.10.2025 | 71,00 | 71,05 | 70,30 | 70,35 | -1,05% | 1.023,00 |
| 06.10.2025 | 70,00 | 71,10 | 69,45 | 71,10 | 1,86% | 1.397,00 |
| 03.10.2025 | 70,75 | 70,75 | 69,55 | 69,80 | -1,41% | 1.479,00 |
| 02.10.2025 | 68,35 | 70,80 | 68,35 | 70,80 | 3,96% | 3.981,00 |
| 01.10.2025 | 68,35 | 68,40 | 67,25 | 68,10 | -0,22% | 480,00 |
| 30.09.2025 | 66,60 | 68,35 | 66,10 | 68,25 | 2,48% | 1.087,00 |
| 29.09.2025 | 66,90 | 67,50 | 66,60 | 66,60 | -0,22% | 1.222,00 |
| 26.09.2025 | 66,15 | 66,95 | 65,85 | 66,75 | 1,29% | 2.565,00 |
| 25.09.2025 | 66,65 | 66,65 | 65,05 | 65,90 | -1,20% | 2.240,00 |
| 24.09.2025 | 67,65 | 67,75 | 66,60 | 66,70 | -1,04% | 1.167,00 |
| 23.09.2025 | 68,40 | 68,60 | 67,40 | 67,40 | -1,39% | 685,00 |
| 22.09.2025 | 68,70 | 68,70 | 68,05 | 68,35 | -0,58% | 279,00 |
| 19.09.2025 | 69,05 | 69,40 | 68,50 | 68,75 | -0,51% | 839,00 |
| 18.09.2025 | 68,95 | 69,25 | 68,70 | 69,10 | 2,07% | 1.811,00 |
| 17.09.2025 | 68,75 | 68,80 | 67,70 | 67,70 | -1,38% | 516,00 |
| 16.09.2025 | 69,65 | 69,65 | 68,60 | 68,65 | -1,15% | 381,00 |
| 15.09.2025 | 68,95 | 69,50 | 68,90 | 69,45 | 0,94% | 534,00 |
| 12.09.2025 | 69,60 | 69,70 | 68,50 | 68,80 | 1,62% | 1.771,00 |
| 10.09.2025 | 66,40 | 67,83 | 66,33 | 67,70 | 2,03% | 227,00 |
| 09.09.2025 | 66,20 | 66,43 | 65,75 | 66,35 | 0,23% | 1.532,00 |
| 08.09.2025 | 65,08 | 66,30 | 65,05 | 66,20 | 2,00% | 844,00 |
| 05.09.2025 | 64,90 | 65,20 | 64,70 | 64,90 | 0,08% | 1.159,00 |
| 04.09.2025 | 64,15 | 65,00 | 63,80 | 64,85 | 1,25% | 376,00 |
| 03.09.2025 | 63,85 | 64,20 | 63,65 | 64,05 | 0,16% | 566,00 |
| 02.09.2025 | 64,50 | 64,60 | 63,00 | 63,95 | -1,16% | 918,00 |
| 01.09.2025 | 64,45 | 64,80 | 64,25 | 64,70 | 0,31% | 581,00 |
| 29.08.2025 | 64,85 | 64,95 | 64,50 | 64,50 | -0,77% | 586,00 |
| 28.08.2025 | 64,40 | 65,10 | 64,30 | 65,00 | 1,25% | 527,00 |
| 27.08.2025 | 65,10 | 65,10 | 64,05 | 64,20 | -1,08% | 1.378,00 |
| 26.08.2025 | 64,90 | 65,00 | 63,95 | 64,90 | -0,54% | 1.998,00 |
| 25.08.2025 | 66,40 | 66,40 | 64,95 | 65,25 | -1,95% | 865,00 |
| 22.08.2025 | 65,85 | 66,65 | 65,75 | 66,55 | 1,14% | 181,00 |
| 21.08.2025 | 65,60 | 65,90 | 65,45 | 65,80 | 0,38% | 646,00 |
| 20.08.2025 | 65,35 | 65,65 | 65,25 | 65,55 | 0,31% | 702,00 |
| 19.08.2025 | 65,75 | 65,90 | 65,35 | 65,35 | -0,31% | 514,00 |
| 18.08.2025 | 65,55 | 65,70 | 65,20 | 65,55 | 0,08% | 316,00 |
| 15.08.2025 | 65,70 | 65,85 | 65,40 | 65,50 | -0,15% | 962,00 |
| 14.08.2025 | 64,30 | 65,65 | 64,30 | 65,60 | 1,94% | 547,00 |
| 13.08.2025 | 64,25 | 64,85 | 64,20 | 64,35 | 0,31% | 4.472,00 |
| 12.08.2025 | 63,00 | 64,15 | 62,95 | 64,15 | 2,23% | 720,00 |
| 11.08.2025 | 62,40 | 63,15 | 61,95 | 62,75 | 0,64% | 728,00 |
| 08.08.2025 | 61,35 | 62,35 | 61,35 | 62,35 | 1,55% | 1.503,00 |
| 07.08.2025 | 60,15 | 61,40 | 60,10 | 61,40 | 2,50% | 779,00 |
| 06.08.2025 | 59,75 | 59,90 | 59,60 | 59,90 | 0,84% | 226,00 |
| 05.08.2025 | 59,60 | 59,80 | 59,10 | 59,40 | -0,08% | 990,00 |
| 04.08.2025 | 58,60 | 59,55 | 58,20 | 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 |