96,300€
1,90%
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 |
|---|---|---|---|---|---|---|
| 16.01.2026 | 94,90 | 96,73 | 94,48 | 95,70 | 1,27% | - |
| 15.01.2026 | 94,55 | 95,95 | 93,05 | 94,50 | 0,43% | 343.183,00 |
| 14.01.2026 | 93,80 | 94,75 | 92,85 | 94,10 | 0,37% | 314.098,00 |
| 13.01.2026 | 93,80 | 93,80 | 91,85 | 93,75 | 0,75% | 262.681,00 |
| 12.01.2026 | 91,55 | 93,60 | 90,15 | 93,05 | 1,53% | 423.874,00 |
| 09.01.2026 | 92,35 | 92,35 | 89,95 | 91,65 | -0,81% | 581.077,00 |
| 08.01.2026 | 92,30 | 93,15 | 91,45 | 92,40 | -0,22% | 276.524,00 |
| 07.01.2026 | 89,50 | 92,75 | 89,40 | 92,60 | 4,34% | 455.952,00 |
| 06.01.2026 | 87,50 | 89,35 | 86,55 | 88,75 | 1,66% | 319.633,00 |
| 05.01.2026 | 86,10 | 87,35 | 86,00 | 87,30 | 1,99% | 284.688,00 |
| 02.01.2026 | 84,90 | 86,10 | 84,00 | 85,60 | 0,88% | 261.324,00 |
| 31.12.2025 | 84,75 | 85,05 | 84,40 | 84,85 | -0,76% | 84.243,00 |
| 30.12.2025 | 84,45 | 85,50 | 84,40 | 85,50 | 1,12% | 195.212,00 |
| 29.12.2025 | 84,25 | 84,70 | 83,60 | 84,55 | 0,42% | 282.646,00 |
| 24.12.2025 | 84,10 | 84,35 | 84,00 | 84,20 | -0,47% | 63.217,00 |
| 23.12.2025 | 84,50 | 84,60 | 83,65 | 84,60 | -0,06% | 192.978,00 |
| 22.12.2025 | 84,90 | 85,25 | 83,90 | 84,65 | -0,29% | 222.868,00 |
| 19.12.2025 | 85,30 | 86,10 | 84,90 | 84,90 | -0,18% | 1.045.906,00 |
| 18.12.2025 | 83,20 | 85,30 | 82,55 | 85,05 | 2,10% | 271.174,00 |
| 17.12.2025 | 85,00 | 85,30 | 82,70 | 83,30 | -2,29% | 338.704,00 |
| 16.12.2025 | 85,30 | 86,30 | 84,90 | 85,25 | -1,50% | 372.227,00 |
| 15.12.2025 | 84,20 | 86,80 | 84,20 | 86,55 | 2,24% | 258.644,00 |
| 12.12.2025 | 86,15 | 87,10 | 84,65 | 84,65 | -0,88% | 352.080,00 |
| 11.12.2025 | 86,50 | 87,15 | 85,25 | 85,40 | -0,99% | 262.890,00 |
| 10.12.2025 | 85,50 | 86,25 | 84,80 | 86,25 | 2,01% | 424.210,00 |
| 09.12.2025 | 83,65 | 85,60 | 82,00 | 84,55 | 1,32% | 529.205,00 |
| 08.12.2025 | 81,55 | 83,45 | 81,55 | 83,45 | 2,77% | 292.124,00 |
| 05.12.2025 | 82,50 | 83,15 | 81,05 | 81,20 | -1,04% | 278.503,00 |
| 04.12.2025 | 81,70 | 82,20 | 81,10 | 82,05 | 0,74% | 351.564,00 |
| 03.12.2025 | 80,15 | 82,05 | 80,10 | 81,45 | 1,50% | 618.009,00 |
| 02.12.2025 | 78,55 | 80,70 | 78,30 | 80,25 | 3,41% | 807.916,00 |
| 01.12.2025 | 79,40 | 79,60 | 75,30 | 77,60 | -2,57% | 463.830,00 |
| 28.11.2025 | 79,45 | 80,15 | 78,95 | 79,65 | 0,19% | 220.469,00 |
| 27.11.2025 | 80,10 | 80,50 | 79,50 | 79,50 | -0,50% | 692.838,00 |
| 26.11.2025 | 79,00 | 80,35 | 78,60 | 79,90 | 2,04% | 367.658,00 |
| 25.11.2025 | 77,10 | 79,00 | 76,50 | 78,30 | 3,57% | 350.684,00 |
| 24.11.2025 | 73,15 | 76,25 | 72,75 | 75,60 | 4,56% | 3.103.923,00 |
| 21.11.2025 | 76,80 | 76,85 | 71,35 | 72,30 | -7,66% | 859.414,00 |
| 20.11.2025 | 77,65 | 79,45 | 77,60 | 78,30 | 1,82% | 323.577,00 |
| 19.11.2025 | 77,10 | 77,55 | 76,10 | 76,90 | -0,13% | 282.566,00 |
| 18.11.2025 | 76,55 | 77,65 | 76,10 | 77,00 | -1,03% | 506.323,00 |
| 17.11.2025 | 78,00 | 78,65 | 76,65 | 77,80 | -0,13% | 306.633,00 |
| 14.11.2025 | 77,75 | 77,90 | 75,45 | 77,90 | 0,13% | 386.993,00 |
| 13.11.2025 | 79,20 | 79,90 | 77,40 | 77,80 | -1,27% | 328.778,00 |
| 12.11.2025 | 78,05 | 79,25 | 77,95 | 78,80 | 0,90% | 285.234,00 |
| 11.11.2025 | 77,80 | 78,65 | 77,35 | 78,10 | 0,71% | 422.413,00 |
| 10.11.2025 | 76,50 | 78,05 | 76,00 | 77,55 | 2,72% | 331.218,00 |
| 07.11.2025 | 75,10 | 76,70 | 75,10 | 75,50 | 0,53% | 446.700,00 |
| 06.11.2025 | 73,40 | 75,90 | 71,85 | 75,10 | 1,93% | 627.795,00 |
| 05.11.2025 | 72,83 | 73,93 | 72,53 | 73,68 | 0,72% | 273.586,00 |
| 04.11.2025 | 72,40 | 73,20 | 71,45 | 73,15 | -0,27% | 234.040,00 |
| 03.11.2025 | 71,50 | 73,40 | 71,20 | 73,35 | 3,02% | 301.516,00 |
| 31.10.2025 | 72,45 | 72,50 | 71,05 | 71,20 | -1,93% | 229.258,00 |
| 30.10.2025 | 72,60 | 73,10 | 72,30 | 72,60 | 0,14% | 219.608,00 |
| 29.10.2025 | 73,00 | 73,20 | 72,35 | 72,50 | -0,34% | 204.989,00 |
| 28.10.2025 | 72,70 | 72,85 | 72,15 | 72,75 | -0,07% | 246.325,00 |
| 27.10.2025 | 72,30 | 73,10 | 71,90 | 72,80 | 1,04% | 236.682,00 |
| 24.10.2025 | 71,45 | 72,05 | 70,20 | 72,05 | 1,69% | 220.609,00 |
| 23.10.2025 | 70,00 | 71,00 | 69,50 | 70,85 | 1,43% | 275.846,00 |
| 22.10.2025 | 70,75 | 71,50 | 69,75 | 69,85 | -0,21% | 654.754,00 |
| 21.10.2025 | 71,00 | 71,15 | 69,80 | 70,00 | -1,27% | 196.713,00 |
| 20.10.2025 | 71,15 | 71,35 | 70,45 | 70,90 | 1,00% | 215.381,00 |
| 17.10.2025 | 71,20 | 71,40 | 70,05 | 70,20 | -2,84% | 278.687,00 |
| 16.10.2025 | 70,30 | 72,25 | 69,85 | 72,25 | 2,85% | 304.128,00 |
| 15.10.2025 | 72,60 | 72,65 | 70,25 | 70,25 | -2,57% | 320.321,00 |
| 14.10.2025 | 71,35 | 72,30 | 71,05 | 72,10 | 0,00% | 169.376,00 |
| 13.10.2025 | 71,55 | 72,20 | 71,55 | 72,10 | 0,84% | 195.109,00 |
| 10.10.2025 | 71,10 | 72,40 | 70,90 | 71,50 | 0,42% | 215.752,00 |
| 09.10.2025 | 71,10 | 71,85 | 70,90 | 71,20 | 0,14% | 210.809,00 |
| 08.10.2025 | 70,55 | 71,10 | 70,30 | 71,10 | 0,99% | 429.094,00 |
| 07.10.2025 | 70,50 | 71,25 | 70,30 | 70,40 | -0,21% | 212.326,00 |
| 06.10.2025 | 69,70 | 70,85 | 69,35 | 70,55 | 1,07% | 228.318,00 |
| 03.10.2025 | 70,15 | 70,70 | 69,50 | 69,80 | -0,36% | 211.900,00 |
| 02.10.2025 | 69,20 | 70,60 | 69,20 | 70,05 | 3,32% | 432.525,00 |
| 01.10.2025 | 68,15 | 68,35 | 67,20 | 67,80 | -0,29% | 351.263,00 |
| 30.09.2025 | 66,60 | 68,35 | 66,60 | 68,00 | 2,03% | 298.517,00 |
| 29.09.2025 | 67,00 | 67,35 | 66,50 | 66,65 | -0,15% | 187.442,00 |
| 26.09.2025 | 66,10 | 66,95 | 65,85 | 66,75 | 1,68% | 228.683,00 |
| 25.09.2025 | 66,55 | 66,60 | 65,00 | 65,65 | -1,72% | 351.326,00 |
| 24.09.2025 | 67,85 | 68,15 | 66,70 | 66,80 | -1,47% | 282.827,00 |
| 23.09.2025 | 68,35 | 68,90 | 67,75 | 67,80 | -0,59% | 315.758,00 |
| 22.09.2025 | 68,50 | 68,65 | 67,95 | 68,20 | -0,58% | 192.434,00 |
| 19.09.2025 | 69,25 | 69,45 | 68,25 | 68,60 | -0,72% | 1.226.044,00 |
| 18.09.2025 | 68,65 | 69,25 | 68,50 | 69,10 | 1,62% | 196.695,00 |
| 17.09.2025 | 68,65 | 68,90 | 68,00 | 68,00 | -0,73% | 428.143,00 |
| 16.09.2025 | 69,75 | 69,75 | 68,40 | 68,50 | -1,58% | 256.091,00 |
| 15.09.2025 | 68,95 | 69,65 | 68,90 | 69,60 | 1,31% | 196.854,00 |
| 12.09.2025 | 69,00 | 69,10 | 68,45 | 68,70 | -0,25% | 179.951,00 |
| 11.09.2025 | 68,23 | 69,05 | 67,90 | 68,88 | 1,03% | - |
| 10.09.2025 | 66,28 | 68,68 | 66,28 | 68,18 | 3,33% | - |
| 09.09.2025 | 66,15 | 66,30 | 65,73 | 65,98 | -0,26% | - |
| 08.09.2025 | 65,00 | 66,18 | 65,00 | 66,15 | 1,93% | - |
| 05.09.2025 | 65,20 | 65,30 | 64,55 | 64,90 | 0,00% | 290.189,00 |
| 04.09.2025 | 64,10 | 65,10 | 63,80 | 64,90 | 1,25% | 278.966,00 |
| 03.09.2025 | 63,75 | 64,20 | 63,40 | 64,10 | 0,79% | 235.026,00 |
| 02.09.2025 | 64,50 | 64,70 | 62,85 | 63,60 | -1,78% | 274.683,00 |
| 01.09.2025 | 64,65 | 64,90 | 64,20 | 64,75 | 0,31% | 121.977,00 |
| 29.08.2025 | 64,80 | 65,05 | 64,40 | 64,55 | -0,54% | 213.073,00 |
| 28.08.2025 | 64,30 | 65,10 | 63,90 | 64,90 | 0,93% | 220.477,00 |
| 27.08.2025 | 65,05 | 65,05 | 63,90 | 64,30 | -1,00% | 221.897,00 |