69,325€
0,33%
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 |
|---|---|---|---|---|---|---|
| 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 |