93,175€
0,40%
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 |
|---|---|---|---|---|---|---|
| 24.09.2026 | 92,50 | 95,20 | 91,90 | 93,10 | 0,32% | 991,00 |
| 23.09.2026 | 96,50 | 96,95 | 92,00 | 92,80 | -3,38% | 1.428,00 |
| 22.09.2026 | 95,65 | 96,10 | 94,95 | 96,05 | 0,37% | 899,00 |
| 21.09.2026 | 93,55 | 95,70 | 93,50 | 95,70 | 2,90% | 1.034,00 |
| 18.09.2026 | 94,10 | 94,70 | 91,70 | 93,00 | 0,05% | 2.012,00 |
| 17.09.2026 | 93,65 | 95,50 | 92,90 | 92,95 | -0,59% | 1.652,00 |
| 16.09.2026 | 91,65 | 93,95 | 91,45 | 93,50 | 1,91% | 837,00 |
| 15.09.2026 | 91,25 | 92,60 | 90,50 | 91,75 | 0,60% | 1.950,00 |
| 14.09.2026 | 97,15 | 99,50 | 91,20 | 91,20 | -6,99% | 10.065,00 |
| 11.09.2026 | 96,55 | 98,45 | 96,30 | 98,05 | 1,82% | 1.437,00 |
| 10.09.2026 | 101,40 | 101,70 | 96,25 | 96,30 | -4,65% | 3.055,00 |
| 09.09.2026 | 104,50 | 104,70 | 101,00 | 101,00 | -3,16% | 5.858,00 |
| 08.09.2026 | 103,10 | 104,50 | 102,90 | 104,30 | 0,87% | 862,00 |
| 07.09.2026 | 101,90 | 104,20 | 101,80 | 103,40 | 1,08% | 1.112,00 |
| 04.09.2026 | 100,90 | 103,40 | 100,30 | 102,30 | 1,59% | 1.574,00 |
| 03.09.2026 | 97,40 | 101,10 | 97,20 | 100,70 | 2,76% | 1.565,00 |
| 02.09.2026 | 101,30 | 102,30 | 97,65 | 98,00 | -3,16% | 2.916,00 |
| 01.09.2026 | 102,10 | 102,60 | 101,20 | 101,20 | -0,49% | 1.208,00 |
| 31.08.2026 | 103,20 | 103,80 | 101,70 | 101,70 | -1,64% | 957,00 |
| 28.08.2026 | 104,00 | 104,50 | 103,00 | 103,40 | -0,19% | 1.229,00 |
| 27.08.2026 | 104,40 | 105,00 | 102,90 | 103,60 | -0,58% | 2.890,00 |
| 26.08.2026 | 104,50 | 105,40 | 104,10 | 104,20 | -0,19% | 367,00 |
| 25.08.2026 | 104,50 | 106,30 | 104,10 | 104,40 | -0,19% | 1.115,00 |
| 24.08.2026 | 104,80 | 106,20 | 103,90 | 104,60 | -0,38% | 1.871,00 |
| 21.08.2026 | 104,90 | 107,60 | 104,40 | 105,00 | 0,57% | 1.112,00 |
| 20.08.2026 | 105,20 | 106,70 | 104,10 | 104,40 | -0,67% | 2.342,00 |
| 19.08.2026 | 107,90 | 108,10 | 105,10 | 105,10 | -2,95% | 544,00 |
| 18.08.2026 | 107,60 | 108,30 | 107,10 | 108,30 | 0,28% | 3.470,00 |
| 17.08.2026 | 109,70 | 111,10 | 107,90 | 108,00 | -1,55% | 1.255,00 |
| 14.08.2026 | 110,30 | 110,30 | 108,10 | 109,70 | -0,27% | 1.327,00 |
| 13.08.2026 | 110,30 | 110,80 | 109,80 | 110,00 | -0,90% | 4.474,00 |
| 12.08.2026 | 108,50 | 112,00 | 108,40 | 111,00 | 2,59% | 2.721,00 |
| 11.08.2026 | 108,70 | 109,50 | 107,90 | 108,20 | -0,64% | 736,00 |
| 10.08.2026 | 109,40 | 110,40 | 108,60 | 108,90 | -0,46% | 972,00 |
| 07.08.2026 | 109,10 | 110,20 | 109,00 | 109,40 | 0,27% | 1.071,00 |
| 06.08.2026 | 109,90 | 110,30 | 109,00 | 109,10 | -0,73% | 2.131,00 |
| 05.08.2026 | 113,10 | 113,10 | 109,60 | 109,90 | -1,35% | 1.530,00 |
| 04.08.2026 | 110,60 | 112,80 | 110,60 | 111,40 | 0,81% | 1.072,00 |
| 03.08.2026 | 110,00 | 112,10 | 108,70 | 110,50 | 1,38% | 942,00 |
| 31.07.2026 | 110,40 | 113,20 | 108,80 | 109,00 | -0,82% | 1.652,00 |
| 30.07.2026 | 105,50 | 110,10 | 104,50 | 109,90 | 3,68% | 1.018,00 |
| 29.07.2026 | 107,00 | 109,30 | 102,50 | 106,00 | -1,30% | 2.098,00 |
| 28.07.2026 | 108,20 | 110,40 | 106,60 | 107,40 | -1,01% | 3.905,00 |
| 27.07.2026 | 115,80 | 115,90 | 108,10 | 108,50 | -5,32% | 2.984,00 |
| 24.07.2026 | 114,60 | 115,90 | 113,30 | 114,60 | -0,35% | 1.016,00 |
| 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 |