42,770€
0,73%
Echtzeit-Aktienkurs ACS,ACT.CO.SER.INH.EO-,50
Bid:
Ask:
Aktienkurse zur ACS,ACT.CO.SER.INH.EO-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 42,58 | 42,88 | 42,46 | 42,84 | 0,89% | 544,00 |
| 21.11.2024 | 42,02 | 42,46 | 41,86 | 42,46 | 1,58% | 359,00 |
| 20.11.2024 | 41,78 | 42,02 | 41,76 | 41,80 | 0,63% | 389,00 |
| 19.11.2024 | 41,46 | 41,54 | 41,06 | 41,54 | 0,00% | 61,00 |
| 18.11.2024 | 41,90 | 41,96 | 41,54 | 41,54 | 0,10% | 352,00 |
| 15.11.2024 | 41,22 | 41,82 | 41,22 | 41,50 | 0,73% | 282,00 |
| 14.11.2024 | 41,38 | 41,38 | 40,94 | 41,20 | -0,77% | 130,00 |
| 13.11.2024 | 41,34 | 41,98 | 41,20 | 41,52 | -0,19% | 1.752,00 |
| 12.11.2024 | 42,66 | 43,20 | 40,80 | 41,60 | -3,84% | 1.493,00 |
| 11.11.2024 | 43,14 | 43,28 | 42,78 | 43,26 | 0,28% | 331,00 |
| 08.11.2024 | 44,00 | 44,06 | 43,14 | 43,14 | -2,53% | 242,00 |
| 07.11.2024 | 44,56 | 44,56 | 44,00 | 44,26 | -0,49% | 77,00 |
| 06.11.2024 | 44,64 | 45,06 | 44,20 | 44,48 | 0,45% | 1.111,00 |
| 05.11.2024 | 44,16 | 44,28 | 44,10 | 44,28 | -0,09% | 648,00 |
| 04.11.2024 | 44,68 | 44,78 | 44,32 | 44,32 | -0,58% | 543,00 |
| 01.11.2024 | 44,26 | 44,78 | 44,24 | 44,58 | 0,63% | 279,00 |
| 31.10.2024 | 43,98 | 44,30 | 43,86 | 44,30 | 0,00% | 272,00 |
| 30.10.2024 | 44,16 | 44,48 | 43,88 | 44,30 | -0,27% | 225,00 |
| 29.10.2024 | 44,62 | 44,62 | 44,34 | 44,42 | 0,18% | 557,00 |
| 28.10.2024 | 44,00 | 44,34 | 43,98 | 44,34 | 1,09% | 1.572,00 |
| 25.10.2024 | 43,56 | 43,86 | 43,56 | 43,86 | -0,14% | 501,00 |
| 24.10.2024 | 43,80 | 44,06 | 43,80 | 43,92 | -0,09% | 406,00 |
| 23.10.2024 | 44,00 | 44,00 | 43,82 | 43,96 | 0,32% | 47,00 |
| 22.10.2024 | 44,00 | 44,00 | 43,70 | 43,82 | -0,77% | 75,00 |
| 21.10.2024 | 43,80 | 44,16 | 43,72 | 44,16 | 0,32% | 195,00 |
| 18.10.2024 | 43,86 | 44,02 | 43,76 | 44,02 | 0,18% | 195,00 |
| 17.10.2024 | 44,22 | 44,34 | 43,94 | 43,94 | -0,45% | 376,00 |
| 16.10.2024 | 43,00 | 44,14 | 43,00 | 44,14 | 2,46% | 1.005,00 |
| 15.10.2024 | 42,84 | 43,16 | 42,82 | 43,08 | 0,89% | 873,00 |
| 14.10.2024 | 42,58 | 42,90 | 42,58 | 42,70 | 0,66% | 1.305,00 |
| 11.10.2024 | 42,28 | 42,68 | 42,22 | 42,42 | 0,43% | 241,00 |
| 10.10.2024 | 42,36 | 42,36 | 41,96 | 42,24 | -0,42% | 2.450,00 |
| 09.10.2024 | 41,94 | 42,42 | 41,94 | 42,42 | 1,78% | 143,00 |
| 08.10.2024 | 41,48 | 41,68 | 41,36 | 41,68 | -0,57% | 29,00 |
| 07.10.2024 | 42,10 | 42,10 | 41,50 | 41,92 | -0,71% | 218,00 |
| 04.10.2024 | 41,70 | 42,22 | 41,70 | 42,22 | 2,48% | 186,00 |
| 03.10.2024 | 41,32 | 41,32 | 41,20 | 41,20 | -0,91% | 34,00 |
| 02.10.2024 | 41,44 | 41,58 | 41,38 | 41,58 | 0,29% | 152,00 |
| 01.10.2024 | 41,74 | 41,78 | 41,38 | 41,46 | 0,24% | 189,00 |
| 30.09.2024 | 42,24 | 42,24 | 41,36 | 41,36 | -1,62% | 696,00 |
| 27.09.2024 | 42,22 | 42,32 | 42,04 | 42,04 | -0,10% | 96,00 |
| 26.09.2024 | 42,04 | 42,08 | 42,04 | 42,08 | -0,14% | 152,00 |
| 25.09.2024 | 42,02 | 42,14 | 42,02 | 42,14 | -0,28% | 101,00 |
| 24.09.2024 | 42,14 | 42,30 | 42,14 | 42,26 | 0,33% | 250,00 |
| 23.09.2024 | 41,76 | 42,12 | 41,62 | 42,12 | 0,77% | 172,00 |
| 20.09.2024 | 41,76 | 41,84 | 41,64 | 41,80 | -0,48% | 236,00 |
| 19.09.2024 | 42,12 | 42,12 | 42,00 | 42,00 | 0,00% | 312,00 |
| 18.09.2024 | 41,72 | 42,00 | 41,56 | 42,00 | 0,82% | 980,00 |
| 17.09.2024 | 41,28 | 41,68 | 41,28 | 41,66 | 1,36% | 20,00 |
| 16.09.2024 | 40,82 | 41,22 | 40,50 | 41,10 | 0,54% | 1.170,00 |
| 13.09.2024 | 40,72 | 40,96 | 40,70 | 40,88 | 1,09% | 4.084,00 |
| 12.09.2024 | 40,88 | 40,94 | 40,44 | 40,44 | 0,20% | 414,00 |
| 11.09.2024 | 40,32 | 40,36 | 40,32 | 40,36 | 0,00% | 7,00 |
| 10.09.2024 | 40,20 | 40,50 | 40,20 | 40,36 | 0,00% | 603,00 |
| 09.09.2024 | 40,10 | 40,36 | 40,10 | 40,36 | 1,00% | 17,00 |
| 06.09.2024 | 40,92 | 40,96 | 39,92 | 39,96 | -2,54% | - |
| 05.09.2024 | 40,84 | 41,00 | 40,80 | 41,00 | 1,03% | 330,00 |
| 04.09.2024 | 40,40 | 40,64 | 40,38 | 40,58 | -0,20% | 109,00 |
| 03.09.2024 | 41,20 | 41,20 | 40,66 | 40,66 | -0,93% | 596,00 |
| 02.09.2024 | 41,20 | 41,22 | 40,92 | 41,04 | 0,39% | 435,00 |
| 30.08.2024 | 41,18 | 41,18 | 40,88 | 40,88 | -0,49% | 456,00 |
| 29.08.2024 | 40,96 | 41,22 | 40,74 | 41,08 | -0,10% | 434,00 |
| 28.08.2024 | 41,00 | 41,14 | 41,00 | 41,12 | 1,03% | 180,00 |
| 27.08.2024 | 40,58 | 40,70 | 40,48 | 40,70 | 0,74% | 154,00 |
| 26.08.2024 | 40,68 | 40,68 | 40,00 | 40,40 | -1,08% | 1.084,00 |
| 23.08.2024 | 40,20 | 40,84 | 40,20 | 40,84 | 1,19% | 635,00 |
| 22.08.2024 | 40,52 | 40,52 | 39,82 | 40,36 | 0,45% | 2.254,00 |
| 21.08.2024 | 40,46 | 40,46 | 40,18 | 40,18 | -1,28% | 19,00 |
| 20.08.2024 | 40,76 | 40,84 | 40,66 | 40,70 | 0,39% | 232,00 |
| 19.08.2024 | 41,40 | 41,40 | 40,42 | 40,54 | -2,08% | 25,00 |
| 16.08.2024 | 40,12 | 41,40 | 40,04 | 41,40 | 2,63% | 287,00 |
| 15.08.2024 | 39,64 | 40,36 | 39,64 | 40,34 | 2,65% | 370,00 |
| 14.08.2024 | 39,44 | 39,44 | 39,30 | 39,30 | 0,05% | 35,00 |
| 13.08.2024 | 39,10 | 39,28 | 39,10 | 39,28 | 0,77% | 9,00 |
| 12.08.2024 | 39,16 | 39,16 | 38,80 | 38,98 | 0,05% | 166,00 |
| 09.08.2024 | 38,76 | 39,10 | 38,76 | 38,96 | 0,93% | 518,00 |
| 08.08.2024 | 38,32 | 38,90 | 38,32 | 38,60 | -0,41% | 335,00 |
| 07.08.2024 | 38,14 | 38,76 | 38,14 | 38,76 | 2,00% | 86,00 |
| 06.08.2024 | 38,06 | 38,06 | 37,46 | 38,00 | 0,21% | 225,00 |
| 05.08.2024 | 37,70 | 38,32 | 37,46 | 37,92 | -2,12% | 2.153,00 |
| 02.08.2024 | 39,28 | 39,28 | 38,74 | 38,74 | -2,17% | 182,00 |
| 01.08.2024 | 41,24 | 41,24 | 39,46 | 39,60 | -4,02% | 3.796,00 |
| 31.07.2024 | 41,00 | 41,26 | 40,78 | 41,26 | 1,88% | 2.023,00 |
| 30.07.2024 | 39,08 | 40,60 | 39,00 | 40,50 | 4,11% | 467,00 |
| 29.07.2024 | 39,08 | 39,30 | 38,86 | 38,90 | -0,56% | 2.034,00 |
| 26.07.2024 | 38,84 | 39,12 | 38,70 | 39,12 | 0,93% | 1.245,00 |
| 25.07.2024 | 38,50 | 38,76 | 38,42 | 38,76 | -0,56% | 2.075,00 |
| 24.07.2024 | 39,06 | 39,14 | 38,92 | 38,98 | -0,56% | 57,00 |
| 23.07.2024 | 38,88 | 39,20 | 38,82 | 39,20 | 0,26% | 394,00 |
| 22.07.2024 | 39,20 | 39,20 | 38,96 | 39,10 | 0,15% | 28,00 |
| 19.07.2024 | 39,20 | 39,20 | 39,04 | 39,04 | -0,26% | 434,00 |
| 18.07.2024 | 38,98 | 39,14 | 38,90 | 39,14 | 0,36% | 18,00 |
| 17.07.2024 | 39,18 | 39,18 | 38,88 | 39,00 | -0,31% | 291,00 |
| 16.07.2024 | 39,14 | 39,24 | 39,12 | 39,12 | -0,10% | 531,00 |
| 15.07.2024 | 39,16 | 39,34 | 39,14 | 39,16 | -0,61% | 1.040,00 |
| 12.07.2024 | 39,22 | 39,40 | 39,14 | 39,40 | 0,46% | 209,00 |
| 11.07.2024 | 39,00 | 39,22 | 39,00 | 39,22 | 0,31% | 960,00 |
| 10.07.2024 | 38,72 | 39,10 | 38,68 | 39,10 | 1,56% | 19,00 |
| 09.07.2024 | 38,54 | 38,74 | 38,50 | 38,50 | -1,28% | 35,00 |
| 08.07.2024 | 38,62 | 39,08 | 38,48 | 39,00 | 0,98% | 598,00 |