3,764€
0,21%
Echtzeit-Aktienkurs Sacyr S.A.
Bid:
Ask:
Aktienkurse zur Sacyr S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 3,76 | 3,77 | 3,76 | 3,76 | 0,56% | 218,00 |
| 11.12.2025 | 3,72 | 3,74 | 3,70 | 3,74 | 0,16% | 1.168,00 |
| 10.12.2025 | 3,83 | 3,83 | 3,69 | 3,73 | -6,42% | 9.653,00 |
| 09.12.2025 | 3,94 | 4,01 | 3,94 | 3,99 | 0,15% | 4.502,00 |
| 08.12.2025 | 3,86 | 3,99 | 3,86 | 3,98 | 1,22% | 10.737,00 |
| 05.12.2025 | 3,88 | 3,94 | 3,88 | 3,94 | 1,36% | 28,00 |
| 04.12.2025 | 3,86 | 3,89 | 3,83 | 3,88 | 1,38% | 1.463,00 |
| 03.12.2025 | 3,83 | 3,84 | 3,81 | 3,83 | 0,45% | 7.240,00 |
| 02.12.2025 | 3,83 | 3,86 | 3,81 | 3,81 | -0,55% | 9.451,00 |
| 01.12.2025 | 3,84 | 3,85 | 3,75 | 3,83 | -0,49% | 8.054,00 |
| 28.11.2025 | 3,85 | 3,86 | 3,85 | 3,85 | 0,03% | 4,00 |
| 27.11.2025 | 3,80 | 3,87 | 3,80 | 3,85 | 1,96% | 18.844,00 |
| 26.11.2025 | 3,80 | 3,80 | 3,75 | 3,78 | 0,32% | 1.386,00 |
| 25.11.2025 | 3,76 | 3,78 | 3,72 | 3,77 | 0,05% | 4.173,00 |
| 24.11.2025 | 3,70 | 3,77 | 3,69 | 3,76 | 1,84% | 9.208,00 |
| 21.11.2025 | 3,66 | 3,70 | 3,64 | 3,70 | -0,32% | 6.892,00 |
| 20.11.2025 | 3,68 | 3,73 | 3,64 | 3,71 | 1,37% | 2.993,00 |
| 19.11.2025 | 3,61 | 3,66 | 3,55 | 3,66 | 0,88% | 2.679,00 |
| 18.11.2025 | 3,67 | 3,68 | 3,62 | 3,63 | -2,45% | 973,00 |
| 17.11.2025 | 3,73 | 3,83 | 3,70 | 3,72 | 0,22% | 3.035,00 |
| 14.11.2025 | 3,77 | 3,77 | 3,69 | 3,71 | -2,50% | 3.822,00 |
| 13.11.2025 | 3,80 | 3,83 | 3,80 | 3,80 | 0,21% | 354,00 |
| 12.11.2025 | 3,79 | 3,82 | 3,78 | 3,80 | 0,93% | 1.832,00 |
| 11.11.2025 | 3,75 | 3,77 | 3,75 | 3,76 | 0,24% | 1.132,00 |
| 10.11.2025 | 3,74 | 3,76 | 3,69 | 3,75 | 1,19% | 668,00 |
| 07.11.2025 | 3,85 | 3,87 | 3,70 | 3,71 | -2,42% | 3.463,00 |
| 06.11.2025 | 3,86 | 3,86 | 3,77 | 3,80 | -0,52% | 890,00 |
| 05.11.2025 | 3,80 | 3,83 | 3,79 | 3,82 | 0,16% | 2.847,00 |
| 04.11.2025 | 3,76 | 3,83 | 3,74 | 3,81 | 0,98% | 12.664,00 |
| 03.11.2025 | 3,78 | 3,89 | 3,74 | 3,78 | -2,35% | 4.627,00 |
| 31.10.2025 | 3,90 | 3,92 | 3,86 | 3,87 | -1,25% | 1.296,00 |
| 30.10.2025 | 3,91 | 3,92 | 3,88 | 3,92 | 0,03% | 3.588,00 |
| 29.10.2025 | 3,94 | 3,95 | 3,91 | 3,92 | -0,03% | 8.670,00 |
| 28.10.2025 | 3,93 | 3,94 | 3,90 | 3,92 | -0,38% | 18.628,00 |
| 27.10.2025 | 3,96 | 3,97 | 3,92 | 3,93 | 0,87% | 2.484,00 |
| 24.10.2025 | 3,93 | 3,94 | 3,87 | 3,90 | 0,39% | 5.581,00 |
| 23.10.2025 | 3,91 | 3,93 | 3,88 | 3,88 | -0,49% | 122,00 |
| 22.10.2025 | 3,85 | 3,92 | 3,84 | 3,90 | 0,83% | 7.406,00 |
| 21.10.2025 | 3,93 | 3,94 | 3,86 | 3,87 | -1,75% | 30,00 |
| 20.10.2025 | 3,92 | 4,00 | 3,90 | 3,94 | 1,03% | 12.742,00 |
| 17.10.2025 | 3,84 | 3,91 | 3,82 | 3,90 | 0,75% | 11.018,00 |
| 16.10.2025 | 3,83 | 3,88 | 3,83 | 3,87 | 0,18% | 6.506,00 |
| 15.10.2025 | 3,89 | 3,90 | 3,85 | 3,86 | 0,47% | 8.485,00 |
| 14.10.2025 | 3,79 | 3,85 | 3,78 | 3,85 | 0,92% | 723,00 |
| 13.10.2025 | 3,78 | 3,93 | 3,78 | 3,81 | 1,28% | 21.202,00 |
| 10.10.2025 | 3,72 | 3,77 | 3,72 | 3,76 | 1,35% | 10.102,00 |
| 09.10.2025 | 3,64 | 3,74 | 3,64 | 3,71 | 0,60% | 6.973,00 |
| 08.10.2025 | 3,67 | 3,69 | 3,67 | 3,69 | 0,16% | 78,00 |
| 07.10.2025 | 3,69 | 3,71 | 3,65 | 3,68 | 1,26% | 146,00 |
| 06.10.2025 | 3,65 | 3,65 | 3,61 | 3,64 | -0,55% | 528,00 |
| 03.10.2025 | 3,63 | 3,67 | 3,62 | 3,66 | 2,06% | 30,00 |
| 02.10.2025 | 3,58 | 3,61 | 3,58 | 3,58 | 0,28% | 2.463,00 |
| 01.10.2025 | 3,56 | 3,59 | 3,56 | 3,57 | 2,38% | 6.254,00 |
| 30.09.2025 | 3,47 | 3,49 | 3,46 | 3,49 | 0,58% | 138,00 |
| 29.09.2025 | 3,49 | 3,50 | 3,46 | 3,47 | -0,66% | 3.316,00 |
| 26.09.2025 | 3,50 | 3,51 | 3,48 | 3,49 | 0,92% | 3.019,00 |
| 25.09.2025 | 3,51 | 3,51 | 3,45 | 3,46 | -1,48% | 5.736,00 |
| 24.09.2025 | 3,52 | 3,53 | 3,51 | 3,51 | -0,45% | 23.262,00 |
| 23.09.2025 | 3,55 | 3,57 | 3,53 | 3,53 | -0,34% | 3.172,00 |
| 22.09.2025 | 3,59 | 3,59 | 3,52 | 3,54 | -2,05% | 9.473,00 |
| 19.09.2025 | 3,60 | 3,62 | 3,60 | 3,62 | 0,39% | 25,00 |
| 18.09.2025 | 3,63 | 3,66 | 3,58 | 3,60 | -0,25% | 7,00 |
| 17.09.2025 | 3,63 | 3,66 | 3,60 | 3,61 | -1,23% | 1.926,00 |
| 16.09.2025 | 3,67 | 3,68 | 3,65 | 3,66 | -1,00% | 4.074,00 |
| 15.09.2025 | 3,68 | 3,74 | 3,61 | 3,69 | 0,65% | 13.483,00 |
| 12.09.2025 | 3,67 | 3,69 | 3,66 | 3,67 | 0,55% | 295,00 |
| 11.09.2025 | 3,64 | 3,66 | 3,58 | 3,65 | 1,28% | 8.569,00 |
| 10.09.2025 | 3,61 | 3,62 | 3,59 | 3,60 | -0,30% | 55,00 |
| 09.09.2025 | 3,61 | 3,64 | 3,60 | 3,61 | 0,95% | 31,00 |
| 08.09.2025 | 3,57 | 3,59 | 3,57 | 3,58 | 0,34% | 50,00 |
| 05.09.2025 | 3,61 | 3,62 | 3,55 | 3,57 | -0,94% | 898,00 |
| 04.09.2025 | 3,56 | 3,60 | 3,55 | 3,60 | 1,12% | 5.163,00 |
| 03.09.2025 | 3,56 | 3,56 | 3,51 | 3,56 | 0,06% | 1.997,00 |
| 02.09.2025 | 3,59 | 3,61 | 3,52 | 3,56 | -1,33% | 6.302,00 |
| 01.09.2025 | 3,62 | 3,62 | 3,57 | 3,61 | -0,06% | 6.859,00 |
| 29.08.2025 | 3,63 | 3,64 | 3,60 | 3,61 | -0,44% | 6.506,00 |
| 28.08.2025 | 3,63 | 3,65 | 3,61 | 3,63 | 0,00% | 10.415,00 |
| 27.08.2025 | 3,64 | 3,66 | 3,60 | 3,63 | -0,17% | 3.414,00 |
| 26.08.2025 | 3,66 | 3,67 | 3,61 | 3,63 | -1,20% | 8.923,00 |
| 25.08.2025 | 3,77 | 3,77 | 3,67 | 3,68 | -2,65% | 10.572,00 |
| 22.08.2025 | 3,75 | 3,79 | 3,74 | 3,78 | 0,53% | 2.039,00 |
| 21.08.2025 | 3,75 | 3,76 | 3,73 | 3,76 | 0,05% | 9.340,00 |
| 20.08.2025 | 3,77 | 3,77 | 3,75 | 3,75 | -0,37% | 87,00 |
| 19.08.2025 | 3,79 | 3,80 | 3,74 | 3,77 | -0,66% | 4.190,00 |
| 18.08.2025 | 3,78 | 3,79 | 3,76 | 3,79 | 0,40% | 2.102,00 |
| 15.08.2025 | 3,77 | 3,80 | 3,75 | 3,78 | 0,43% | 520,00 |
| 14.08.2025 | 3,71 | 3,77 | 3,70 | 3,76 | 1,13% | 6.762,00 |
| 13.08.2025 | 3,74 | 3,77 | 3,71 | 3,72 | -0,37% | 19.378,00 |
| 12.08.2025 | 3,71 | 3,74 | 3,69 | 3,73 | 1,03% | 13.370,00 |
| 11.08.2025 | 3,67 | 3,70 | 3,64 | 3,70 | 0,65% | 7.764,00 |
| 08.08.2025 | 3,64 | 3,67 | 3,64 | 3,67 | 0,99% | 8.200,00 |
| 07.08.2025 | 3,58 | 3,66 | 3,57 | 3,64 | 2,08% | 15.211,00 |
| 06.08.2025 | 3,52 | 3,58 | 3,51 | 3,56 | 1,71% | 7.438,00 |
| 05.08.2025 | 3,48 | 3,52 | 3,47 | 3,50 | 0,92% | 17.502,00 |
| 04.08.2025 | 3,57 | 3,58 | 3,47 | 3,47 | -2,31% | 20.932,00 |
| 01.08.2025 | 3,57 | 3,59 | 3,47 | 3,55 | -0,95% | 21.914,00 |
| 31.07.2025 | 3,71 | 3,73 | 3,58 | 3,59 | -3,24% | 15.610,00 |
| 30.07.2025 | 3,63 | 3,73 | 3,60 | 3,71 | 2,21% | 6.207,00 |
| 29.07.2025 | 3,62 | 3,63 | 3,57 | 3,63 | 0,39% | 7.261,00 |
| 28.07.2025 | 3,65 | 3,66 | 3,58 | 3,61 | -0,33% | 6.877,00 |