47,590€
0,27%
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 |
|---|---|---|---|---|---|---|
| 24.12.2024 | 47,36 | 47,90 | 47,36 | 47,88 | 1,06% | 77.630,00 |
| 23.12.2024 | 47,44 | 47,66 | 47,18 | 47,38 | -0,17% | 338.639,00 |
| 20.12.2024 | 47,28 | 47,62 | 46,74 | 47,46 | 0,21% | 1.097.897,00 |
| 19.12.2024 | 47,50 | 47,54 | 47,14 | 47,36 | -1,00% | 275.897,00 |
| 18.12.2024 | 47,74 | 48,24 | 47,56 | 47,84 | -0,21% | 242.288,00 |
| 17.12.2024 | 48,00 | 48,12 | 47,70 | 47,94 | -0,29% | 418.052,00 |
| 16.12.2024 | 47,96 | 48,18 | 47,52 | 48,08 | -0,12% | 345.164,00 |
| 13.12.2024 | 47,76 | 48,44 | 47,54 | 48,14 | 0,88% | 364.924,00 |
| 12.12.2024 | 47,68 | 47,92 | 47,52 | 47,72 | -0,04% | 235.228,00 |
| 11.12.2024 | 47,16 | 47,74 | 46,70 | 47,74 | 1,06% | 270.672,00 |
| 10.12.2024 | 47,12 | 47,90 | 47,10 | 47,24 | -0,42% | 353.859,00 |
| 09.12.2024 | 47,88 | 47,96 | 47,34 | 47,44 | -1,17% | 660.187,00 |
| 06.12.2024 | 47,88 | 48,20 | 47,88 | 48,00 | -0,04% | 286.970,00 |
| 05.12.2024 | 47,10 | 48,10 | 47,10 | 48,02 | 2,13% | 296.316,00 |
| 04.12.2024 | 46,46 | 47,10 | 46,36 | 47,02 | 0,90% | 402.104,00 |
| 03.12.2024 | 44,50 | 46,60 | 44,48 | 46,60 | 5,43% | 612.698,00 |
| 02.12.2024 | 43,84 | 44,38 | 43,84 | 44,20 | 0,55% | 410.302,00 |
| 29.11.2024 | 43,74 | 43,96 | 43,44 | 43,96 | 0,09% | 183.521,00 |
| 28.11.2024 | 43,86 | 44,10 | 43,70 | 43,92 | 0,78% | 264.152,00 |
| 27.11.2024 | 43,96 | 43,96 | 43,06 | 43,58 | -1,36% | 417.714,00 |
| 26.11.2024 | 43,66 | 44,18 | 43,34 | 44,18 | 0,55% | 426.282,00 |
| 25.11.2024 | 43,12 | 43,96 | 42,94 | 43,94 | 2,90% | 2.524.870,00 |
| 22.11.2024 | 42,42 | 42,88 | 42,26 | 42,70 | 1,16% | 278.303,00 |
| 21.11.2024 | 41,90 | 42,21 | 41,73 | 42,21 | 0,50% | 245.577,00 |
| 20.11.2024 | 41,54 | 42,02 | 41,50 | 42,00 | 1,25% | 305.750,00 |
| 19.11.2024 | 41,52 | 41,56 | 40,80 | 41,48 | 0,00% | 309.335,00 |
| 18.11.2024 | 41,66 | 41,66 | 41,34 | 41,48 | -0,38% | 230.026,00 |
| 15.11.2024 | 41,24 | 42,00 | 41,24 | 41,64 | 0,39% | 461.769,00 |
| 14.11.2024 | 41,38 | 41,62 | 40,88 | 41,48 | 0,29% | 502.917,00 |
| 13.11.2024 | 42,00 | 42,08 | 41,18 | 41,36 | -1,62% | 655.030,00 |
| 12.11.2024 | 42,50 | 42,88 | 42,02 | 42,04 | -1,78% | 485.887,00 |
| 11.11.2024 | 43,30 | 43,54 | 42,70 | 42,80 | -0,42% | 1.013.267,00 |
| 08.11.2024 | 43,86 | 44,00 | 42,98 | 42,98 | -2,10% | 410.423,00 |
| 07.11.2024 | 44,40 | 44,52 | 43,90 | 43,90 | -1,08% | 361.067,00 |
| 06.11.2024 | 44,48 | 45,38 | 44,14 | 44,38 | 0,18% | 393.425,00 |
| 05.11.2024 | 44,10 | 44,52 | 43,96 | 44,30 | 0,54% | 345.667,00 |
| 04.11.2024 | 44,70 | 44,76 | 44,06 | 44,06 | -1,43% | 319.441,00 |
| 01.11.2024 | 44,18 | 44,70 | 44,14 | 44,70 | 1,59% | 359.152,00 |
| 31.10.2024 | 43,98 | 44,14 | 43,80 | 44,00 | -0,50% | 554.172,00 |
| 30.10.2024 | 44,46 | 44,60 | 43,86 | 44,22 | -0,32% | 350.185,00 |
| 29.10.2024 | 44,60 | 44,68 | 44,26 | 44,36 | 0,14% | 200.879,00 |
| 28.10.2024 | 44,00 | 44,38 | 43,90 | 44,30 | 1,23% | 250.638,00 |
| 25.10.2024 | 43,74 | 43,96 | 43,48 | 43,76 | -0,41% | 226.147,00 |
| 24.10.2024 | 43,90 | 44,12 | 43,86 | 43,94 | 0,23% | 205.432,00 |
| 23.10.2024 | 43,96 | 44,10 | 43,70 | 43,84 | -0,27% | 348.641,00 |
| 22.10.2024 | 43,80 | 44,06 | 43,56 | 43,96 | -0,14% | 292.698,00 |
| 21.10.2024 | 43,86 | 44,06 | 43,66 | 44,02 | 0,32% | 240.472,00 |
| 18.10.2024 | 43,92 | 44,16 | 43,72 | 43,88 | -0,41% | 397.936,00 |
| 17.10.2024 | 43,90 | 44,38 | 43,88 | 44,06 | 0,05% | 410.860,00 |
| 16.10.2024 | 43,00 | 44,12 | 42,98 | 44,04 | 2,06% | 388.588,00 |
| 15.10.2024 | 42,90 | 43,23 | 42,73 | 43,15 | 0,91% | 290.266,00 |
| 14.10.2024 | 42,62 | 42,90 | 42,60 | 42,76 | 0,56% | 194.773,00 |
| 11.10.2024 | 42,26 | 42,74 | 42,08 | 42,52 | 0,47% | 289.362,00 |
| 10.10.2024 | 42,28 | 42,54 | 41,86 | 42,32 | -0,33% | 387.918,00 |
| 09.10.2024 | 41,82 | 42,46 | 41,82 | 42,46 | 1,48% | 409.479,00 |
| 08.10.2024 | 41,72 | 41,96 | 41,60 | 41,84 | -0,05% | 242.844,00 |
| 07.10.2024 | 42,00 | 42,04 | 41,44 | 41,86 | -0,19% | 409.772,00 |
| 04.10.2024 | 41,50 | 41,96 | 41,22 | 41,94 | 1,26% | 393.595,00 |
| 03.10.2024 | 41,46 | 41,56 | 41,08 | 41,42 | -0,34% | 290.175,00 |
| 02.10.2024 | 41,24 | 41,60 | 41,22 | 41,56 | 0,24% | 253.300,00 |
| 01.10.2024 | 41,58 | 41,90 | 41,20 | 41,46 | -0,05% | 300.617,00 |
| 30.09.2024 | 42,00 | 42,04 | 41,32 | 41,48 | -1,66% | 358.355,00 |
| 27.09.2024 | 42,00 | 42,38 | 42,00 | 42,18 | -0,05% | 329.869,00 |
| 26.09.2024 | 42,25 | 42,40 | 41,98 | 42,20 | 0,62% | 297.758,00 |
| 25.09.2024 | 42,10 | 42,44 | 41,80 | 41,94 | -0,66% | 224.980,00 |
| 24.09.2024 | 42,08 | 42,34 | 41,90 | 42,22 | 0,57% | 168.961,00 |
| 23.09.2024 | 41,56 | 42,00 | 41,38 | 41,98 | 1,01% | 269.096,00 |
| 20.09.2024 | 41,90 | 42,06 | 41,36 | 41,56 | -0,86% | 2.406.219,00 |
| 19.09.2024 | 41,92 | 42,30 | 41,86 | 41,92 | 0,43% | 392.367,00 |
| 18.09.2024 | 41,60 | 41,76 | 41,42 | 41,74 | 0,10% | 307.604,00 |
| 17.09.2024 | 41,20 | 41,72 | 41,10 | 41,70 | 1,71% | 325.495,00 |
| 16.09.2024 | 40,70 | 41,18 | 40,56 | 41,00 | 0,59% | 266.975,00 |
| 13.09.2024 | 40,62 | 40,96 | 40,60 | 40,76 | 0,59% | 339.035,00 |
| 12.09.2024 | 40,88 | 41,02 | 40,26 | 40,52 | 0,25% | 368.063,00 |
| 11.09.2024 | 40,36 | 40,66 | 40,28 | 40,42 | 0,25% | 417.537,00 |
| 10.09.2024 | 40,24 | 40,82 | 40,24 | 40,32 | 0,05% | 261.445,00 |
| 09.09.2024 | 40,18 | 40,40 | 39,94 | 40,30 | 0,65% | 332.410,00 |
| 06.09.2024 | 40,84 | 40,92 | 40,04 | 40,04 | -2,20% | 512.216,00 |
| 05.09.2024 | 40,52 | 41,14 | 40,48 | 40,94 | 0,94% | 334.134,00 |
| 04.09.2024 | 40,40 | 40,68 | 40,28 | 40,56 | -0,88% | 387.261,00 |
| 03.09.2024 | 40,98 | 41,16 | 40,62 | 40,92 | -0,39% | 285.988,00 |
| 02.09.2024 | 41,20 | 41,26 | 40,92 | 41,08 | -0,10% | 236.557,00 |
| 30.08.2024 | 41,10 | 41,34 | 40,76 | 41,12 | -0,05% | 2.346.595,00 |
| 29.08.2024 | 40,92 | 41,28 | 40,76 | 41,14 | 0,64% | 621.119,00 |
| 28.08.2024 | 40,86 | 41,22 | 40,82 | 40,88 | 0,79% | 459.677,00 |
| 27.08.2024 | 40,42 | 40,82 | 40,38 | 40,56 | 0,30% | 339.304,00 |
| 26.08.2024 | 40,42 | 40,62 | 39,68 | 40,44 | -0,98% | 452.495,00 |
| 23.08.2024 | 40,62 | 41,02 | 40,46 | 40,84 | 0,74% | 306.088,00 |
| 22.08.2024 | 40,40 | 40,78 | 40,34 | 40,54 | 0,20% | 230.840,00 |
| 21.08.2024 | 40,52 | 40,54 | 40,14 | 40,46 | -0,30% | 228.807,00 |
| 20.08.2024 | 40,78 | 40,94 | 40,52 | 40,58 | -0,10% | 208.276,00 |
| 19.08.2024 | 40,50 | 40,82 | 40,36 | 40,62 | 0,69% | 1.037.485,00 |
| 16.08.2024 | 40,32 | 40,44 | 39,94 | 40,34 | 0,30% | 347.672,00 |
| 15.08.2024 | 39,44 | 40,24 | 39,34 | 40,22 | 2,08% | 256.464,00 |
| 14.08.2024 | 39,40 | 39,52 | 39,20 | 39,40 | 0,46% | 264.053,00 |
| 13.08.2024 | 39,08 | 39,26 | 38,94 | 39,22 | 0,72% | 256.577,00 |
| 12.08.2024 | 39,08 | 39,16 | 38,72 | 38,94 | 0,05% | 287.448,00 |
| 09.08.2024 | 38,70 | 39,16 | 38,44 | 38,92 | 0,57% | 401.729,00 |
| 08.08.2024 | 38,40 | 38,92 | 38,22 | 38,70 | -0,10% | 299.982,00 |
| 07.08.2024 | 38,14 | 38,82 | 37,98 | 38,74 | 2,38% | 383.902,00 |