49,390€
0,71%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 47,30 | 47,80 | 47,22 | 47,22 | -0,67% | 599,00 |
| 09.12.2024 | 47,82 | 48,00 | 47,48 | 47,54 | -0,63% | 1.648,00 |
| 06.12.2024 | 47,92 | 48,22 | 47,84 | 47,84 | -0,42% | 351,00 |
| 05.12.2024 | 46,94 | 48,10 | 46,94 | 48,04 | 2,21% | 1.043,00 |
| 04.12.2024 | 46,52 | 47,06 | 46,28 | 47,00 | 1,12% | 1.792,00 |
| 03.12.2024 | 44,26 | 46,68 | 44,26 | 46,48 | 5,49% | 1.477,00 |
| 02.12.2024 | 43,54 | 44,30 | 43,54 | 44,06 | 0,27% | 622,00 |
| 29.11.2024 | 43,50 | 43,94 | 43,50 | 43,94 | 0,00% | 60,00 |
| 28.11.2024 | 43,94 | 43,94 | 43,94 | 43,94 | 1,10% | 55,00 |
| 27.11.2024 | 43,44 | 43,46 | 43,30 | 43,46 | -1,63% | 59,00 |
| 26.11.2024 | 43,68 | 44,26 | 43,54 | 44,18 | 0,55% | 272,00 |
| 25.11.2024 | 42,96 | 43,94 | 42,96 | 43,94 | 2,57% | 753,00 |
| 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 |