242,637$
0,77%
Echtzeit-Aktienkurs Acuity Brands
Bid:
Ask:
Aktienkurse zur Acuity Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 241,65 | 243,81 | 238,68 | 242,35 | 0,65% | 147.939,00 |
| 05.09.2024 | 246,01 | 247,57 | 240,11 | 240,78 | -2,52% | 149.944,00 |
| 04.09.2024 | 245,65 | 247,81 | 243,61 | 247,00 | 0,37% | 144.643,00 |
| 03.09.2024 | 251,60 | 252,81 | 244,56 | 246,09 | -3,38% | 225.431,00 |
| 30.08.2024 | 250,68 | 255,79 | 248,34 | 254,70 | 1,95% | 252.563,00 |
| 29.08.2024 | 252,46 | 255,24 | 248,93 | 249,84 | -0,09% | 139.857,00 |
| 28.08.2024 | 251,68 | 252,98 | 247,91 | 250,06 | -0,61% | 129.084,00 |
| 27.08.2024 | 252,34 | 253,71 | 249,08 | 251,59 | -0,85% | 273.398,00 |
| 26.08.2024 | 252,38 | 256,64 | 251,69 | 253,75 | 1,18% | 217.507,00 |
| 23.08.2024 | 245,09 | 251,21 | 242,68 | 250,78 | 3,13% | 125.846,00 |
| 22.08.2024 | 243,44 | 244,23 | 240,34 | 243,17 | 0,02% | 156.634,00 |
| 21.08.2024 | 239,61 | 244,13 | 239,61 | 243,12 | 1,51% | 123.009,00 |
| 20.08.2024 | 240,23 | 240,73 | 238,03 | 239,50 | -0,26% | 160.350,00 |
| 19.08.2024 | 237,25 | 240,12 | 236,98 | 240,12 | 1,35% | 164.789,00 |
| 16.08.2024 | 235,39 | 237,22 | 232,86 | 236,91 | 0,30% | 251.816,00 |
| 15.08.2024 | 236,00 | 237,70 | 233,71 | 236,19 | 2,11% | 115.484,00 |
| 14.08.2024 | 234,31 | 234,70 | 229,71 | 231,32 | -0,47% | 146.481,00 |
| 13.08.2024 | 227,57 | 232,95 | 226,83 | 232,41 | 2,77% | 230.143,00 |
| 12.08.2024 | 228,67 | 228,67 | 225,25 | 226,14 | -1,20% | 109.052,00 |
| 09.08.2024 | 227,18 | 229,82 | 225,16 | 228,88 | 0,23% | 110.390,00 |
| 08.08.2024 | 225,95 | 229,25 | 224,47 | 228,35 | 2,45% | 115.543,00 |
| 07.08.2024 | 228,18 | 228,81 | 221,75 | 222,88 | -0,71% | 158.110,00 |
| 06.08.2024 | 223,38 | 228,20 | 223,38 | 224,48 | 0,38% | 179.544,00 |
| 05.08.2024 | 219,47 | 227,03 | 217,64 | 223,64 | -2,86% | 238.127,00 |
| 02.08.2024 | 232,11 | 233,90 | 226,36 | 230,22 | -3,83% | 164.473,00 |
| 01.08.2024 | 250,72 | 252,58 | 238,16 | 239,38 | -4,76% | 227.039,00 |
| 31.07.2024 | 252,63 | 255,50 | 248,19 | 251,35 | 0,94% | 191.391,00 |
| 30.07.2024 | 250,58 | 253,79 | 248,68 | 249,02 | 0,03% | 197.528,00 |
| 29.07.2024 | 249,07 | 251,25 | 247,97 | 248,95 | 0,25% | 175.570,00 |
| 26.07.2024 | 248,63 | 253,58 | 247,40 | 248,33 | 1,33% | 297.058,00 |
| 25.07.2024 | 246,74 | 251,41 | 242,56 | 245,07 | -0,47% | 259.797,00 |
| 24.07.2024 | 255,51 | 257,37 | 245,67 | 246,22 | -4,42% | 322.162,00 |
| 23.07.2024 | 257,16 | 259,93 | 255,42 | 257,60 | 0,42% | 186.945,00 |
| 22.07.2024 | 256,43 | 257,59 | 251,83 | 256,51 | 0,82% | 224.894,00 |
| 19.07.2024 | 257,57 | 258,73 | 252,86 | 254,43 | -1,12% | 244.709,00 |
| 18.07.2024 | 259,61 | 264,00 | 257,08 | 257,32 | -0,64% | 297.694,00 |
| 17.07.2024 | 265,99 | 266,11 | 258,86 | 258,99 | -4,20% | 319.120,00 |
| 16.07.2024 | 251,59 | 271,52 | 251,59 | 270,34 | 8,15% | 538.954,00 |
| 15.07.2024 | 245,68 | 252,66 | 243,39 | 249,96 | 2,22% | 248.655,00 |
| 12.07.2024 | 245,47 | 249,00 | 244,37 | 244,54 | 0,46% | 212.676,00 |
| 11.07.2024 | 241,36 | 246,94 | 241,36 | 243,41 | 1,93% | 217.970,00 |
| 10.07.2024 | 237,09 | 239,62 | 235,00 | 238,80 | 1,04% | 180.825,00 |
| 09.07.2024 | 238,46 | 239,21 | 236,15 | 236,34 | -0,93% | 174.263,00 |
| 08.07.2024 | 241,02 | 242,62 | 236,86 | 238,57 | -0,24% | 224.011,00 |
| 05.07.2024 | 242,47 | 242,52 | 236,98 | 239,14 | -1,71% | 224.975,00 |
| 03.07.2024 | 243,61 | 246,41 | 243,20 | 243,31 | -0,18% | 116.422,00 |
| 02.07.2024 | 242,03 | 245,00 | 241,07 | 243,74 | 0,97% | 277.836,00 |
| 01.07.2024 | 242,95 | 244,57 | 239,74 | 241,40 | -0,02% | 349.966,00 |
| 28.06.2024 | 242,35 | 245,78 | 239,05 | 241,44 | -0,44% | 480.222,00 |
| 27.06.2024 | 242,00 | 252,74 | 238,40 | 242,51 | 1,14% | 731.672,00 |
| 26.06.2024 | 231,54 | 240,31 | 227,62 | 239,77 | 0,94% | 528.130,00 |
| 25.06.2024 | 241,01 | 241,01 | 235,00 | 237,53 | -1,67% | 365.072,00 |
| 24.06.2024 | 239,16 | 243,44 | 238,73 | 241,57 | 1,19% | 278.828,00 |
| 21.06.2024 | 244,82 | 245,58 | 235,09 | 238,72 | -2,70% | 946.963,00 |
| 20.06.2024 | 249,28 | 251,68 | 244,29 | 245,34 | -1,86% | 300.444,00 |
| 18.06.2024 | 255,50 | 256,65 | 248,99 | 249,98 | -3,57% | 455.097,00 |
| 17.06.2024 | 251,82 | 260,44 | 250,54 | 259,23 | 2,71% | 300.632,00 |
| 14.06.2024 | 256,31 | 256,52 | 249,52 | 252,38 | -2,64% | 171.265,00 |
| 13.06.2024 | 255,73 | 259,24 | 252,55 | 259,23 | 0,88% | 159.904,00 |
| 12.06.2024 | 254,83 | 259,42 | 252,51 | 256,97 | 2,48% | 163.289,00 |
| 11.06.2024 | 252,57 | 252,57 | 248,65 | 250,76 | -1,41% | 243.258,00 |
| 10.06.2024 | 249,38 | 254,55 | 248,73 | 254,35 | 1,33% | 221.508,00 |
| 07.06.2024 | 249,13 | 252,37 | 248,51 | 251,01 | -0,35% | 180.369,00 |
| 06.06.2024 | 256,12 | 256,12 | 249,13 | 251,90 | -1,46% | 178.130,00 |
| 05.06.2024 | 249,20 | 255,82 | 248,94 | 255,63 | 3,38% | 248.700,00 |
| 04.06.2024 | 251,29 | 252,62 | 245,43 | 247,28 | -2,14% | 261.393,00 |
| 03.06.2024 | 261,07 | 261,07 | 245,62 | 252,70 | -2,66% | 258.763,00 |
| 31.05.2024 | 257,17 | 259,83 | 251,82 | 259,61 | 1,02% | 305.307,00 |
| 30.05.2024 | 254,88 | 259,05 | 253,79 | 256,99 | 1,44% | 216.037,00 |
| 29.05.2024 | 251,10 | 254,49 | 249,87 | 253,33 | -0,02% | 286.720,00 |
| 28.05.2024 | 262,97 | 262,97 | 250,72 | 253,38 | -3,61% | 406.469,00 |
| 24.05.2024 | 264,72 | 265,61 | 261,30 | 262,88 | 0,00% | 218.167,00 |
| 23.05.2024 | 265,61 | 266,34 | 261,30 | 262,88 | -0,21% | 222.997,00 |
| 22.05.2024 | 264,01 | 265,46 | 261,14 | 263,44 | -0,58% | 140.556,00 |
| 21.05.2024 | 261,00 | 265,23 | 261,00 | 264,98 | 1,19% | 144.086,00 |
| 20.05.2024 | 260,41 | 264,01 | 258,47 | 261,87 | 0,89% | 171.423,00 |
| 17.05.2024 | 264,30 | 265,53 | 254,93 | 259,56 | -1,62% | 278.145,00 |
| 16.05.2024 | 266,19 | 267,47 | 263,38 | 263,84 | -0,91% | 256.554,00 |
| 15.05.2024 | 265,22 | 267,33 | 254,78 | 266,26 | 1,41% | 247.729,00 |
| 14.05.2024 | 261,00 | 263,44 | 260,79 | 262,57 | 0,31% | 176.509,00 |
| 13.05.2024 | 265,38 | 267,06 | 261,33 | 261,76 | -1,12% | 142.424,00 |
| 10.05.2024 | 267,02 | 267,50 | 263,55 | 264,73 | -0,53% | 124.252,00 |
| 09.05.2024 | 262,17 | 266,23 | 260,02 | 266,15 | 1,48% | 155.133,00 |
| 08.05.2024 | 261,21 | 264,87 | 260,30 | 262,27 | 0,64% | 201.242,00 |
| 07.05.2024 | 259,21 | 262,34 | 259,21 | 260,60 | 0,56% | 280.585,00 |
| 06.05.2024 | 257,23 | 260,90 | 257,23 | 259,14 | 1,86% | 227.194,00 |
| 03.05.2024 | 253,04 | 255,24 | 251,72 | 254,41 | 1,57% | 203.664,00 |
| 02.05.2024 | 249,72 | 251,02 | 244,95 | 250,47 | 1,81% | 211.401,00 |
| 01.05.2024 | 248,14 | 251,13 | 245,66 | 246,02 | -0,92% | 264.778,00 |
| 30.04.2024 | 252,81 | 254,83 | 248,16 | 248,30 | -2,24% | 238.589,00 |
| 29.04.2024 | 253,77 | 256,16 | 252,20 | 254,00 | 0,73% | 270.053,00 |
| 26.04.2024 | 251,00 | 254,27 | 250,98 | 252,16 | 0,17% | 192.083,00 |
| 25.04.2024 | 250,28 | 253,29 | 248,01 | 251,73 | -0,54% | 245.678,00 |
| 24.04.2024 | 255,43 | 256,60 | 250,64 | 253,09 | -0,82% | 198.720,00 |
| 23.04.2024 | 251,25 | 255,61 | 251,25 | 255,19 | 2,24% | 177.130,00 |
| 22.04.2024 | 248,54 | 252,27 | 247,10 | 249,60 | 1,03% | 216.214,00 |
| 19.04.2024 | 247,54 | 249,14 | 244,82 | 247,06 | 0,08% | 253.770,00 |
| 18.04.2024 | 250,45 | 251,16 | 245,66 | 246,86 | -0,75% | 244.393,00 |
| 17.04.2024 | 254,38 | 254,38 | 248,49 | 248,72 | -1,30% | 239.535,00 |
| 16.04.2024 | 251,35 | 252,74 | 249,82 | 252,00 | -0,19% | 272.256,00 |