114,750€
-0,91%
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 |
|---|---|---|---|---|---|---|
| 23.07.2026 | 115,50 | 117,10 | 113,60 | 115,00 | -0,69% | 1.178,00 |
| 22.07.2026 | 118,10 | 118,10 | 115,30 | 115,80 | -1,95% | 628,00 |
| 21.07.2026 | 117,30 | 118,10 | 116,60 | 118,10 | 1,64% | 216,00 |
| 20.07.2026 | 116,80 | 117,70 | 115,80 | 116,20 | -0,68% | 419,00 |
| 17.07.2026 | 117,70 | 118,10 | 115,90 | 117,00 | -1,18% | 1.698,00 |
| 16.07.2026 | 120,80 | 121,00 | 117,60 | 118,40 | -1,33% | 901,00 |
| 15.07.2026 | 120,40 | 122,10 | 120,00 | 120,00 | 0,00% | 527,00 |
| 14.07.2026 | 119,00 | 120,10 | 117,20 | 120,00 | 1,35% | 3.822,00 |
| 13.07.2026 | 118,80 | 120,00 | 117,00 | 118,40 | -1,33% | 877,00 |
| 10.07.2026 | 120,20 | 121,20 | 119,80 | 120,00 | -0,66% | 675,00 |
| 09.07.2026 | 119,70 | 121,60 | 119,40 | 120,80 | 1,51% | 801,00 |
| 08.07.2026 | 119,80 | 120,70 | 117,00 | 119,00 | -1,16% | 634,00 |
| 07.07.2026 | 123,50 | 125,20 | 119,80 | 120,40 | -2,82% | 1.204,00 |
| 06.07.2026 | 124,20 | 124,20 | 121,90 | 123,90 | -0,32% | 624,00 |
| 03.07.2026 | 123,50 | 124,70 | 123,40 | 124,30 | 1,39% | 355,00 |
| 02.07.2026 | 124,10 | 125,60 | 121,40 | 122,60 | -1,37% | 2.043,00 |
| 01.07.2026 | 127,70 | 127,70 | 123,10 | 124,30 | -2,89% | 835,00 |
| 30.06.2026 | 129,20 | 129,20 | 127,10 | 128,00 | -0,39% | 730,00 |
| 29.06.2026 | 126,70 | 136,00 | 125,70 | 128,50 | 0,71% | 1.304,00 |
| 26.06.2026 | 128,00 | 128,50 | 126,20 | 127,60 | -1,01% | 3.034,00 |
| 25.06.2026 | 129,70 | 131,70 | 128,70 | 128,90 | -0,85% | 6.155,00 |
| 24.06.2026 | 130,30 | 130,70 | 127,30 | 130,00 | -0,31% | 320,00 |
| 23.06.2026 | 133,30 | 134,20 | 127,80 | 130,40 | -2,98% | 949,00 |
| 22.06.2026 | 130,50 | 134,40 | 130,40 | 134,40 | 3,07% | 2.282,00 |
| 19.06.2026 | 130,10 | 131,00 | 128,70 | 130,40 | -0,08% | 402,00 |
| 18.06.2026 | 128,20 | 131,70 | 128,00 | 130,50 | 1,71% | 1.660,00 |
| 17.06.2026 | 125,60 | 128,80 | 125,60 | 128,30 | 2,23% | 444,00 |
| 16.06.2026 | 125,20 | 126,20 | 125,10 | 125,50 | 0,24% | 452,00 |
| 15.06.2026 | 128,20 | 128,20 | 124,50 | 125,20 | -0,32% | 603,00 |
| 12.06.2026 | 126,70 | 126,70 | 123,00 | 125,60 | -0,63% | 633,00 |
| 11.06.2026 | 117,80 | 126,40 | 117,80 | 126,40 | 7,67% | 1.192,00 |
| 10.06.2026 | 115,10 | 119,30 | 115,00 | 117,40 | 0,86% | 1.608,00 |
| 09.06.2026 | 123,30 | 125,20 | 114,20 | 116,40 | -5,29% | 3.010,00 |
| 08.06.2026 | 125,10 | 125,10 | 122,90 | 122,90 | -1,68% | 1.031,00 |
| 05.06.2026 | 125,80 | 126,60 | 124,80 | 125,00 | -0,95% | 1.426,00 |
| 04.06.2026 | 123,20 | 126,20 | 123,20 | 126,20 | 2,19% | 1.820,00 |
| 03.06.2026 | 122,20 | 125,00 | 121,10 | 123,50 | 0,82% | 2.945,00 |
| 02.06.2026 | 123,00 | 123,80 | 121,80 | 122,50 | -0,65% | 1.057,00 |
| 01.06.2026 | 123,50 | 125,30 | 121,90 | 123,30 | -0,56% | 2.733,00 |
| 29.05.2026 | 125,40 | 125,60 | 123,50 | 124,00 | -1,12% | 777,00 |
| 28.05.2026 | 125,10 | 126,40 | 124,70 | 125,40 | -0,40% | 3.132,00 |
| 27.05.2026 | 125,00 | 127,30 | 124,90 | 125,90 | 1,29% | 491,00 |
| 26.05.2026 | 125,50 | 126,40 | 124,20 | 124,30 | -1,27% | 704,00 |
| 25.05.2026 | 126,10 | 126,10 | 123,00 | 125,90 | 2,11% | 1.246,00 |
| 22.05.2026 | 125,20 | 125,60 | 122,20 | 123,30 | -1,67% | 1.520,00 |
| 21.05.2026 | 127,20 | 127,90 | 124,00 | 125,40 | -1,65% | 1.879,00 |
| 20.05.2026 | 122,50 | 128,40 | 122,50 | 127,50 | 3,07% | 1.670,00 |
| 19.05.2026 | 124,50 | 127,20 | 122,20 | 123,70 | -3,21% | 2.493,00 |
| 18.05.2026 | 132,40 | 133,50 | 123,80 | 127,80 | -3,98% | 2.993,00 |
| 15.05.2026 | 135,80 | 137,10 | 132,60 | 133,10 | -2,63% | 1.208,00 |
| 14.05.2026 | 133,40 | 137,20 | 133,40 | 136,70 | 2,63% | 987,00 |
| 13.05.2026 | 128,50 | 133,30 | 127,90 | 133,20 | 3,82% | 2.256,00 |
| 12.05.2026 | 135,00 | 136,40 | 128,00 | 128,30 | -5,10% | 2.822,00 |
| 11.05.2026 | 137,80 | 138,80 | 131,70 | 135,20 | -1,53% | 3.391,00 |
| 08.05.2026 | 136,90 | 138,40 | 136,50 | 137,30 | 0,44% | 1.305,00 |
| 07.05.2026 | 141,70 | 142,00 | 136,00 | 136,70 | -3,26% | 2.823,00 |
| 06.05.2026 | 135,10 | 141,50 | 134,60 | 141,30 | 5,29% | 3.240,00 |
| 05.05.2026 | 120,80 | 135,90 | 120,40 | 134,20 | 11,46% | 16.526,00 |
| 04.05.2026 | 122,30 | 124,00 | 120,40 | 120,40 | -2,03% | 1.016,00 |
| 30.04.2026 | 117,30 | 122,90 | 116,80 | 122,90 | 3,45% | 580,00 |
| 29.04.2026 | 119,50 | 120,20 | 118,80 | 118,80 | -0,25% | 526,00 |
| 28.04.2026 | 121,00 | 123,70 | 118,90 | 119,10 | -1,65% | 1.959,00 |
| 27.04.2026 | 121,90 | 123,20 | 120,80 | 121,10 | -0,98% | 2.028,00 |
| 24.04.2026 | 123,40 | 124,00 | 121,20 | 122,30 | -0,81% | 619,00 |
| 23.04.2026 | 121,20 | 124,10 | 121,20 | 123,30 | 0,57% | 544,00 |
| 22.04.2026 | 121,50 | 123,70 | 121,50 | 122,60 | 1,83% | 170,00 |
| 21.04.2026 | 123,50 | 123,50 | 120,40 | 120,40 | -2,19% | 1.066,00 |
| 20.04.2026 | 120,40 | 123,30 | 118,00 | 123,10 | 0,65% | 1.924,00 |
| 17.04.2026 | 123,00 | 123,20 | 119,30 | 122,30 | -0,57% | 1.955,00 |
| 16.04.2026 | 123,00 | 124,70 | 121,70 | 123,00 | 0,49% | 1.726,00 |
| 15.04.2026 | 125,30 | 125,50 | 122,00 | 122,40 | -2,16% | 1.457,00 |
| 14.04.2026 | 121,30 | 127,50 | 121,30 | 125,10 | 4,42% | 2.168,00 |
| 13.04.2026 | 118,30 | 120,10 | 114,50 | 119,80 | 0,17% | 3.389,00 |
| 10.04.2026 | 121,00 | 122,30 | 119,40 | 119,60 | -1,24% | 1.898,00 |
| 09.04.2026 | 118,70 | 121,30 | 117,40 | 121,10 | 2,02% | 3.521,00 |
| 08.04.2026 | 117,10 | 119,60 | 116,40 | 118,70 | 5,23% | 3.247,00 |
| 07.04.2026 | 109,00 | 112,80 | 109,00 | 112,80 | 1,35% | 3.786,00 |
| 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 |