55,725€
1,41%
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 |
|---|---|---|---|---|---|---|
| 23.06.2025 | 54,80 | 56,00 | 54,78 | 55,73 | 1,41% | - |
| 20.06.2025 | 54,65 | 55,60 | 54,65 | 54,95 | 0,00% | 1.299.507,00 |
| 19.06.2025 | 55,75 | 55,80 | 54,75 | 54,95 | -2,05% | 273.482,00 |
| 18.06.2025 | 55,95 | 56,25 | 55,75 | 56,10 | 0,27% | 313.321,00 |
| 17.06.2025 | 56,10 | 56,20 | 55,35 | 55,95 | -1,06% | 255.426,00 |
| 16.06.2025 | 56,50 | 56,75 | 56,15 | 56,55 | 0,35% | 201.972,00 |
| 13.06.2025 | 56,40 | 56,55 | 55,95 | 56,35 | -1,49% | 363.036,00 |
| 12.06.2025 | 56,40 | 57,50 | 56,15 | 57,20 | 0,97% | 292.713,00 |
| 11.06.2025 | 56,65 | 57,05 | 56,50 | 56,65 | -0,61% | 247.662,00 |
| 10.06.2025 | 57,25 | 57,60 | 56,90 | 57,00 | -0,61% | 230.255,00 |
| 09.06.2025 | 57,55 | 57,80 | 57,30 | 57,35 | -0,35% | 136.600,00 |
| 06.06.2025 | 58,75 | 58,75 | 57,55 | 57,55 | -1,96% | 311.066,00 |
| 05.06.2025 | 57,90 | 58,70 | 57,75 | 58,70 | 1,65% | 246.184,00 |
| 04.06.2025 | 58,40 | 58,65 | 57,60 | 57,75 | -0,52% | 225.788,00 |
| 03.06.2025 | 58,20 | 58,50 | 57,90 | 58,05 | -0,34% | 240.911,00 |
| 02.06.2025 | 57,90 | 58,55 | 57,70 | 58,25 | 0,69% | 251.506,00 |
| 30.05.2025 | 58,70 | 58,75 | 57,60 | 57,85 | -1,28% | 1.685.250,00 |
| 29.05.2025 | 59,05 | 59,35 | 58,40 | 58,60 | -0,17% | 153.829,00 |
| 28.05.2025 | 59,30 | 59,70 | 58,35 | 58,70 | -1,10% | 383.141,00 |
| 27.05.2025 | 60,20 | 60,75 | 59,30 | 59,35 | -1,90% | 401.329,00 |
| 26.05.2025 | 60,50 | 60,85 | 60,15 | 60,50 | 1,26% | 161.793,00 |
| 23.05.2025 | 60,30 | 60,50 | 58,25 | 59,75 | -0,91% | 300.655,00 |
| 22.05.2025 | 59,80 | 60,30 | 59,40 | 60,30 | 0,42% | 362.855,00 |
| 21.05.2025 | 60,10 | 61,25 | 59,85 | 60,05 | -1,56% | 317.057,00 |
| 20.05.2025 | 59,60 | 61,40 | 59,60 | 61,00 | 2,35% | 502.761,00 |
| 19.05.2025 | 59,00 | 59,60 | 58,80 | 59,60 | 1,02% | 308.899,00 |
| 16.05.2025 | 58,35 | 59,00 | 58,35 | 59,00 | 1,11% | 320.891,00 |
| 15.05.2025 | 57,70 | 58,40 | 57,60 | 58,35 | 0,52% | 380.611,00 |
| 14.05.2025 | 57,05 | 58,05 | 57,00 | 58,05 | 1,40% | 547.274,00 |
| 13.05.2025 | 56,70 | 57,55 | 56,10 | 57,25 | 2,05% | 247.003,00 |
| 12.05.2025 | 56,45 | 56,95 | 55,65 | 56,10 | -0,36% | 286.664,00 |
| 09.05.2025 | 56,40 | 56,85 | 55,90 | 56,30 | 0,27% | 171.943,00 |
| 08.05.2025 | 56,20 | 56,45 | 55,85 | 56,15 | 0,90% | 219.452,00 |
| 07.05.2025 | 55,95 | 56,25 | 55,15 | 55,65 | -0,98% | 350.552,00 |
| 06.05.2025 | 57,30 | 57,45 | 56,05 | 56,20 | -1,83% | 391.878,00 |
| 05.05.2025 | 56,50 | 57,45 | 56,50 | 57,25 | 1,06% | 165.757,00 |
| 02.05.2025 | 55,80 | 57,10 | 55,60 | 56,65 | 2,81% | 376.120,00 |
| 30.04.2025 | 55,10 | 55,35 | 54,00 | 55,10 | 0,64% | 466.325,00 |
| 29.04.2025 | 54,60 | 54,85 | 54,30 | 54,75 | 0,74% | 212.297,00 |
| 28.04.2025 | 54,00 | 54,65 | 53,95 | 54,35 | 1,12% | 241.419,00 |
| 25.04.2025 | 53,35 | 54,10 | 53,30 | 53,75 | 1,42% | 302.444,00 |
| 24.04.2025 | 52,75 | 53,15 | 52,65 | 53,00 | 0,38% | 243.841,00 |
| 23.04.2025 | 52,75 | 52,85 | 52,00 | 52,80 | 1,93% | 339.624,00 |
| 22.04.2025 | 50,95 | 51,85 | 50,30 | 51,80 | 0,78% | 290.445,00 |
| 17.04.2025 | 51,50 | 51,70 | 50,90 | 51,40 | 0,29% | 382.688,00 |
| 16.04.2025 | 50,79 | 51,33 | 50,65 | 51,25 | -0,19% | 443.186,00 |
| 15.04.2025 | 50,40 | 51,35 | 50,30 | 51,35 | 1,99% | 310.416,00 |
| 14.04.2025 | 49,88 | 50,90 | 48,88 | 50,35 | 3,94% | 431.090,00 |
| 11.04.2025 | 49,72 | 49,88 | 48,04 | 48,44 | -1,74% | 343.017,00 |
| 10.04.2025 | 53,00 | 53,35 | 48,92 | 49,30 | 4,05% | 657.161,00 |
| 09.04.2025 | 47,02 | 48,10 | 46,54 | 47,38 | -1,99% | 676.451,00 |
| 08.04.2025 | 47,54 | 49,18 | 46,80 | 48,34 | 4,09% | 487.326,00 |
| 07.04.2025 | 42,84 | 48,88 | 41,00 | 46,44 | -6,26% | 1.118.797,00 |
| 04.04.2025 | 51,55 | 51,75 | 48,46 | 49,54 | -5,46% | 644.530,00 |
| 03.04.2025 | 52,35 | 53,25 | 51,80 | 52,40 | -2,42% | 379.304,00 |
| 02.04.2025 | 53,50 | 53,70 | 52,85 | 53,70 | 0,66% | 288.603,00 |
| 01.04.2025 | 53,20 | 53,50 | 52,65 | 53,35 | 1,14% | 421.955,00 |
| 31.03.2025 | 54,20 | 54,25 | 52,55 | 52,75 | -3,30% | 385.071,00 |
| 28.03.2025 | 55,15 | 55,45 | 54,40 | 54,55 | -1,80% | 198.251,00 |
| 27.03.2025 | 54,65 | 55,55 | 54,05 | 55,55 | 0,36% | 463.820,00 |
| 26.03.2025 | 55,15 | 55,90 | 55,15 | 55,35 | 0,64% | 278.793,00 |
| 25.03.2025 | 54,35 | 55,10 | 54,20 | 55,00 | 1,57% | 325.621,00 |
| 24.03.2025 | 54,40 | 54,50 | 53,90 | 54,15 | -0,28% | 279.894,00 |
| 21.03.2025 | 53,70 | 54,30 | 53,30 | 54,30 | 0,56% | 2.109.894,00 |
| 20.03.2025 | 54,90 | 54,90 | 53,45 | 54,00 | -1,46% | 258.844,00 |
| 19.03.2025 | 54,00 | 54,90 | 54,00 | 54,80 | 0,37% | 426.537,00 |
| 18.03.2025 | 54,00 | 54,65 | 53,70 | 54,60 | 1,39% | 362.179,00 |
| 17.03.2025 | 54,10 | 54,15 | 53,50 | 53,85 | -1,19% | 367.287,00 |
| 14.03.2025 | 53,55 | 54,85 | 53,45 | 54,50 | 1,68% | 412.666,00 |
| 13.03.2025 | 53,45 | 53,85 | 53,10 | 53,60 | -0,65% | 275.592,00 |
| 12.03.2025 | 53,75 | 54,10 | 53,15 | 53,95 | 1,51% | 364.327,00 |
| 11.03.2025 | 53,45 | 54,10 | 52,85 | 53,15 | -0,65% | 420.361,00 |
| 10.03.2025 | 54,80 | 54,80 | 53,05 | 53,50 | -2,01% | 393.452,00 |
| 07.03.2025 | 54,95 | 55,35 | 53,70 | 54,60 | -2,06% | 586.800,00 |
| 06.03.2025 | 55,25 | 56,30 | 54,05 | 55,75 | 1,36% | 799.928,00 |
| 05.03.2025 | 53,00 | 56,45 | 52,90 | 55,00 | 7,11% | 782.312,00 |
| 04.03.2025 | 52,25 | 52,25 | 50,90 | 51,35 | -2,19% | 461.744,00 |
| 03.03.2025 | 52,30 | 52,70 | 52,10 | 52,50 | 1,16% | 317.455,00 |
| 28.02.2025 | 52,00 | 52,25 | 51,30 | 51,90 | 0,10% | 1.081.788,00 |
| 27.02.2025 | 51,10 | 51,95 | 51,10 | 51,85 | 0,68% | 276.761,00 |
| 26.02.2025 | 51,00 | 51,85 | 51,00 | 51,50 | 0,68% | 264.053,00 |
| 25.02.2025 | 50,50 | 51,45 | 50,35 | 51,15 | 1,19% | 332.038,00 |
| 24.02.2025 | 51,45 | 51,65 | 50,55 | 50,55 | -1,94% | 341.780,00 |
| 21.02.2025 | 51,80 | 51,95 | 51,35 | 51,55 | -0,48% | 367.199,00 |
| 20.02.2025 | 51,50 | 51,90 | 51,25 | 51,80 | 1,17% | 471.117,00 |