77,275€
-0,67%
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 |
|---|---|---|---|---|---|---|
| 18.11.2025 | 76,63 | 77,60 | 76,23 | 77,48 | -0,42% | - |
| 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 |
| 26.08.2025 | 64,50 | 65,05 | 63,80 | 64,95 | -0,46% | 833.355,00 |
| 25.08.2025 | 66,20 | 66,30 | 65,00 | 65,25 | -1,95% | 153.482,00 |
| 22.08.2025 | 65,75 | 66,75 | 65,75 | 66,55 | 1,02% | 174.341,00 |
| 21.08.2025 | 65,55 | 66,03 | 65,23 | 65,88 | 0,50% | 272.346,00 |
| 20.08.2025 | 65,40 | 65,70 | 64,95 | 65,55 | -0,23% | 191.296,00 |
| 19.08.2025 | 65,65 | 65,90 | 65,40 | 65,70 | 0,08% | 264.818,00 |
| 18.08.2025 | 65,55 | 65,80 | 65,15 | 65,65 | 0,23% | 181.058,00 |
| 15.08.2025 | 65,40 | 65,85 | 65,30 | 65,50 | 0,08% | 209.352,00 |
| 14.08.2025 | 64,30 | 65,50 | 64,30 | 65,45 | 1,87% | 272.411,00 |
| 13.08.2025 | 64,55 | 64,85 | 64,25 | 64,25 | 0,31% | 268.907,00 |
| 12.08.2025 | 63,30 | 64,25 | 63,10 | 64,05 | 1,51% | 266.759,00 |
| 11.08.2025 | 62,60 | 63,25 | 61,85 | 63,10 | 1,37% | 280.582,00 |
| 08.08.2025 | 61,45 | 62,45 | 61,40 | 62,25 | 1,47% | 265.520,00 |
| 07.08.2025 | 60,10 | 61,45 | 60,10 | 61,35 | 2,51% | 216.059,00 |
| 06.08.2025 | 59,70 | 60,00 | 59,45 | 59,85 | 0,76% | 225.647,00 |
| 05.08.2025 | 59,90 | 59,90 | 59,05 | 59,40 | 0,00% | 157.350,00 |
| 04.08.2025 | 58,95 | 59,70 | 58,95 | 59,40 | 1,37% | 164.179,00 |
| 01.08.2025 | 60,20 | 60,20 | 58,60 | 58,60 | -2,98% | 321.916,00 |
| 31.07.2025 | 61,10 | 61,85 | 60,40 | 60,40 | -1,15% | 337.996,00 |