125,350€
-0,75%
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 |
|---|---|---|---|---|---|---|
| 21.05.2026 | 125,60 | 126,80 | 123,90 | 124,20 | -1,66% | 491.133,00 |
| 20.05.2026 | 125,00 | 126,50 | 124,40 | 126,30 | 1,61% | 440.218,00 |
| 19.05.2026 | 124,80 | 127,50 | 122,10 | 124,30 | -5,62% | 1.032.287,00 |
| 18.05.2026 | 132,20 | 134,30 | 130,00 | 131,70 | -1,13% | 218.011,00 |
| 15.05.2026 | 135,70 | 137,00 | 131,90 | 133,20 | -2,84% | 278.852,00 |
| 14.05.2026 | 133,10 | 137,20 | 133,10 | 137,10 | 3,55% | 290.113,00 |
| 13.05.2026 | 131,30 | 133,00 | 130,10 | 132,40 | 2,72% | 497.474,00 |
| 12.05.2026 | 133,30 | 135,40 | 128,90 | 128,90 | -5,22% | 776.864,00 |
| 11.05.2026 | 137,10 | 137,20 | 131,40 | 136,00 | -0,87% | 462.131,00 |
| 08.05.2026 | 138,00 | 138,70 | 136,50 | 137,20 | -0,58% | 580.545,00 |
| 07.05.2026 | 139,80 | 141,20 | 138,00 | 138,00 | -1,71% | 444.293,00 |
| 06.05.2026 | 135,90 | 140,60 | 135,40 | 140,40 | 4,93% | 425.513,00 |
| 05.05.2026 | 122,20 | 133,80 | 122,20 | 133,80 | 9,85% | 473.998,00 |
| 04.05.2026 | 123,70 | 124,10 | 120,90 | 121,80 | -0,65% | 223.839,00 |
| 30.04.2026 | 118,50 | 122,70 | 117,70 | 122,60 | 2,68% | 244.653,00 |
| 29.04.2026 | 119,80 | 120,70 | 119,00 | 119,40 | 0,25% | 190.563,00 |
| 28.04.2026 | 121,90 | 122,10 | 118,50 | 119,10 | -1,33% | 278.544,00 |
| 27.04.2026 | 122,60 | 123,40 | 120,50 | 120,70 | -1,31% | 204.120,00 |
| 24.04.2026 | 122,50 | 123,70 | 121,20 | 122,30 | -1,29% | 213.059,00 |
| 23.04.2026 | 121,70 | 124,00 | 120,80 | 123,90 | 1,39% | 313.078,00 |
| 22.04.2026 | 121,90 | 123,70 | 121,40 | 122,20 | 0,74% | 295.023,00 |
| 21.04.2026 | 123,00 | 123,40 | 121,20 | 121,30 | -1,30% | 336.027,00 |
| 20.04.2026 | 121,20 | 123,10 | 120,60 | 122,90 | 0,24% | 255.395,00 |
| 17.04.2026 | 121,20 | 123,40 | 119,20 | 122,60 | 0,41% | 412.686,00 |
| 16.04.2026 | 123,80 | 124,80 | 121,60 | 122,10 | -0,33% | 543.413,00 |
| 15.04.2026 | 124,20 | 124,90 | 122,10 | 122,50 | -1,69% | 452.868,00 |
| 14.04.2026 | 123,20 | 125,10 | 122,00 | 124,60 | 4,44% | 416.130,00 |
| 13.04.2026 | 118,00 | 119,90 | 117,80 | 119,30 | -0,58% | 246.190,00 |
| 10.04.2026 | 121,00 | 122,30 | 119,40 | 120,00 | -0,41% | 328.236,00 |
| 09.04.2026 | 118,90 | 120,50 | 118,40 | 120,50 | 1,18% | 270.260,00 |
| 08.04.2026 | 120,00 | 120,00 | 116,60 | 119,10 | 6,62% | 417.852,00 |
| 07.04.2026 | 110,80 | 112,80 | 110,10 | 111,70 | 0,54% | 341.339,00 |
| 02.04.2026 | 110,00 | 112,00 | 107,80 | 111,10 | -0,98% | 300.660,00 |
| 01.04.2026 | 110,00 | 112,40 | 109,00 | 112,20 | 7,06% | 477.358,00 |
| 31.03.2026 | 102,30 | 106,10 | 101,20 | 104,80 | 2,14% | 384.081,00 |
| 30.03.2026 | 101,80 | 103,80 | 101,60 | 102,60 | 0,10% | 479.167,00 |
| 27.03.2026 | 104,30 | 104,80 | 100,90 | 102,50 | -2,01% | 276.169,00 |
| 26.03.2026 | 106,40 | 106,70 | 103,90 | 104,60 | -2,24% | 218.452,00 |
| 25.03.2026 | 107,80 | 108,40 | 106,40 | 107,00 | 1,13% | 515.940,00 |
| 24.03.2026 | 105,40 | 106,10 | 103,50 | 105,80 | 0,47% | 201.219,00 |
| 23.03.2026 | 100,50 | 107,90 | 98,40 | 105,30 | 2,13% | 406.125,00 |
| 20.03.2026 | 107,00 | 107,90 | 103,10 | 103,10 | -1,90% | 1.393.706,00 |
| 19.03.2026 | 108,00 | 108,20 | 103,70 | 105,10 | -3,49% | 337.689,00 |
| 18.03.2026 | 110,00 | 111,30 | 108,00 | 108,90 | 1,02% | 379.618,00 |
| 17.03.2026 | 106,10 | 108,20 | 105,70 | 107,80 | 1,89% | 271.242,00 |
| 16.03.2026 | 103,30 | 106,90 | 103,20 | 105,80 | 2,42% | 252.883,00 |
| 13.03.2026 | 104,70 | 105,30 | 102,90 | 103,30 | -1,90% | 306.862,00 |
| 12.03.2026 | 107,10 | 108,10 | 103,90 | 105,30 | -1,68% | 439.247,00 |
| 11.03.2026 | 106,50 | 107,80 | 105,40 | 107,10 | 0,00% | 347.109,00 |
| 10.03.2026 | 107,50 | 108,10 | 105,40 | 107,10 | 3,48% | 440.239,00 |
| 09.03.2026 | 100,50 | 104,10 | 97,60 | 103,50 | 0,78% | 451.715,00 |
| 06.03.2026 | 105,30 | 105,80 | 100,70 | 102,70 | -1,58% | 468.427,00 |
| 05.03.2026 | 108,35 | 109,85 | 104,35 | 104,35 | -3,20% | 437.562,00 |
| 04.03.2026 | 101,40 | 107,90 | 101,40 | 107,80 | 2,76% | 531.027,00 |
| 03.03.2026 | 106,40 | 106,60 | 102,30 | 104,90 | -4,29% | 713.464,00 |
| 02.03.2026 | 107,30 | 109,60 | 105,30 | 109,60 | 0,00% | 432.559,00 |
| 27.02.2026 | 109,50 | 111,10 | 108,40 | 109,60 | -0,27% | 683.646,00 |
| 26.02.2026 | 108,60 | 111,90 | 107,30 | 109,90 | 1,10% | 475.367,00 |
| 25.02.2026 | 108,20 | 109,50 | 107,30 | 108,70 | 0,83% | 275.924,00 |
| 24.02.2026 | 106,10 | 108,90 | 105,20 | 107,80 | 1,51% | 363.151,00 |
| 23.02.2026 | 106,00 | 107,00 | 104,20 | 106,20 | 0,19% | 295.845,00 |
| 20.02.2026 | 104,70 | 107,70 | 104,40 | 106,00 | 1,34% | 399.252,00 |
| 19.02.2026 | 105,00 | 106,70 | 103,20 | 104,60 | -1,09% | 302.539,00 |
| 18.02.2026 | 101,95 | 105,80 | 101,80 | 105,75 | 3,63% | - |
| 17.02.2026 | 102,45 | 102,45 | 100,45 | 102,05 | -0,39% | - |
| 16.02.2026 | 100,85 | 102,60 | 99,60 | 102,45 | 4,12% | - |
| 13.02.2026 | 98,10 | 99,30 | 96,45 | 98,40 | 0,87% | - |
| 12.02.2026 | 100,10 | 100,85 | 97,53 | 97,55 | -2,11% | - |
| 11.02.2026 | 97,78 | 100,45 | 97,48 | 99,65 | 1,74% | - |
| 10.02.2026 | 100,20 | 100,20 | 97,53 | 97,95 | -1,93% | - |
| 09.02.2026 | 96,28 | 99,93 | 96,28 | 99,88 | 3,26% | - |
| 06.02.2026 | 93,95 | 96,95 | 93,88 | 96,73 | 2,82% | - |
| 05.02.2026 | 93,50 | 95,25 | 92,53 | 94,08 | 0,83% | - |
| 04.02.2026 | 96,70 | 96,98 | 93,23 | 93,30 | -3,22% | - |
| 03.02.2026 | 96,75 | 97,45 | 95,50 | 96,40 | 0,55% | - |
| 02.02.2026 | 93,25 | 96,18 | 92,95 | 95,88 | 1,48% | - |
| 30.01.2026 | 94,38 | 95,68 | 94,23 | 94,48 | 0,43% | - |
| 29.01.2026 | 94,50 | 96,30 | 93,28 | 94,08 | 0,13% | - |
| 28.01.2026 | 96,25 | 96,48 | 93,53 | 93,95 | -2,06% | - |
| 27.01.2026 | 95,43 | 96,58 | 94,73 | 95,93 | 0,39% | - |
| 26.01.2026 | 95,13 | 95,85 | 93,63 | 95,55 | 1,38% | - |
| 23.01.2026 | 94,80 | 95,38 | 93,60 | 94,25 | -1,21% | - |
| 22.01.2026 | 94,50 | 96,08 | 93,33 | 95,40 | 2,86% | - |
| 21.01.2026 | 92,18 | 93,08 | 91,35 | 92,75 | -1,17% | - |
| 20.01.2026 | 95,50 | 95,50 | 92,35 | 93,85 | -2,21% | - |
| 19.01.2026 | 95,13 | 96,05 | 94,48 | 95,98 | -0,65% | - |
| 16.01.2026 | 94,90 | 96,73 | 94,48 | 96,60 | 1,60% | - |
| 15.01.2026 | 94,68 | 95,40 | 93,10 | 95,08 | 1,44% | - |
| 14.01.2026 | 93,98 | 94,75 | 92,85 | 93,73 | -0,03% | - |
| 13.01.2026 | 93,45 | 93,83 | 91,88 | 93,75 | 0,73% | - |
| 12.01.2026 | 91,95 | 93,58 | 90,15 | 93,08 | 1,64% | - |
| 09.01.2026 | 92,30 | 92,30 | 89,93 | 91,58 | -0,81% | - |
| 08.01.2026 | 92,90 | 93,13 | 91,50 | 92,33 | 0,05% | - |
| 07.01.2026 | 88,93 | 92,73 | 88,93 | 92,28 | 3,97% | - |
| 06.01.2026 | 87,35 | 89,35 | 86,63 | 88,75 | 1,69% | - |
| 05.01.2026 | 86,80 | 87,40 | 86,03 | 87,28 | 1,72% | - |
| 02.01.2026 | 84,63 | 86,10 | 83,95 | 85,80 | 1,12% | - |
| 31.12.2025 | 84,75 | 85,05 | 84,40 | 84,85 | -0,03% | 84.243,00 |
| 30.12.2025 | 84,43 | 85,03 | 84,40 | 84,88 | 0,65% | - |
| 29.12.2025 | 84,75 | 84,75 | 83,55 | 84,33 | 0,15% | - |