54,000€
1,41%
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 |
|---|---|---|---|---|---|---|
| 12.03.2025 | 53,95 | 54,03 | 53,10 | 54,00 | 1,41% | - |
| 11.03.2025 | 52,75 | 53,25 | 52,75 | 53,25 | 0,47% | 30,00 |
| 10.03.2025 | 56,15 | 56,15 | 53,00 | 53,00 | -3,55% | 1.805,00 |
| 07.03.2025 | 55,50 | 55,50 | 54,95 | 54,95 | -1,87% | 200,00 |
| 06.03.2025 | 56,20 | 56,20 | 55,50 | 56,00 | 7,38% | 670,00 |
| 05.03.2025 | 52,15 | 52,15 | 52,15 | 52,15 | -0,48% | - |
| 04.03.2025 | 52,00 | 52,40 | 52,00 | 52,40 | 0,58% | 140,00 |
| 03.03.2025 | 52,10 | 52,10 | 52,10 | 52,10 | 1,96% | 1,00 |
| 28.02.2025 | 51,10 | 51,10 | 51,10 | 51,10 | -0,29% | - |
| 27.02.2025 | 51,25 | 51,25 | 51,25 | 51,25 | -1,16% | - |
| 26.02.2025 | 50,90 | 51,85 | 50,90 | 51,85 | 3,08% | 40,00 |
| 25.02.2025 | 50,30 | 50,30 | 50,30 | 50,30 | -1,95% | - |
| 24.02.2025 | 51,30 | 51,30 | 51,30 | 51,30 | -0,39% | - |
| 21.02.2025 | 51,55 | 51,90 | 51,50 | 51,50 | -0,39% | 111,00 |
| 20.02.2025 | 50,95 | 51,70 | 50,95 | 51,70 | 2,17% | 40,00 |
| 19.02.2025 | 51,30 | 51,30 | 50,60 | 50,60 | -0,30% | 999,00 |
| 18.02.2025 | 50,75 | 50,75 | 50,75 | 50,75 | 1,50% | - |
| 17.02.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -0,60% | 20,00 |
| 14.02.2025 | 50,30 | 50,30 | 50,30 | 50,30 | -1,08% | - |
| 13.02.2025 | 50,35 | 50,85 | 50,35 | 50,85 | 1,86% | 6,00 |
| 12.02.2025 | 49,92 | 49,92 | 49,92 | 49,92 | -0,16% | - |
| 11.02.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -0,10% | 10,00 |
| 10.02.2025 | 49,46 | 50,05 | 49,46 | 50,05 | 1,60% | 10,00 |
| 07.02.2025 | 49,26 | 49,26 | 49,26 | 49,26 | 0,90% | - |
| 06.02.2025 | 48,82 | 48,82 | 48,82 | 48,82 | 0,00% | - |
| 05.02.2025 | 48,82 | 48,82 | 48,82 | 48,82 | 1,12% | - |
| 04.02.2025 | 48,28 | 48,28 | 48,28 | 48,28 | 0,46% | - |
| 03.02.2025 | 48,06 | 48,06 | 48,06 | 48,06 | -2,32% | - |
| 31.01.2025 | 48,96 | 49,20 | 48,96 | 49,20 | -0,20% | 1,00 |
| 30.01.2025 | 48,14 | 49,30 | 48,14 | 49,30 | 2,88% | 115,00 |
| 29.01.2025 | 47,92 | 47,92 | 47,92 | 47,92 | 0,50% | - |
| 28.01.2025 | 47,68 | 47,68 | 47,68 | 47,68 | -0,71% | - |
| 27.01.2025 | 50,00 | 50,00 | 48,02 | 48,02 | -5,29% | 100,00 |
| 24.01.2025 | 51,50 | 51,50 | 50,65 | 50,70 | 0,00% | 22,00 |
| 23.01.2025 | 50,70 | 50,70 | 50,70 | 50,70 | 2,42% | - |
| 22.01.2025 | 48,72 | 49,50 | 48,72 | 49,50 | 3,08% | 55,00 |
| 21.01.2025 | 48,02 | 48,02 | 48,02 | 48,02 | 0,08% | - |
| 20.01.2025 | 47,98 | 47,98 | 47,98 | 47,98 | 1,31% | - |
| 17.01.2025 | 47,36 | 47,36 | 47,36 | 47,36 | -0,13% | - |
| 16.01.2025 | 47,42 | 47,42 | 47,42 | 47,42 | 0,89% | - |
| 15.01.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -0,21% | - |
| 14.01.2025 | 47,16 | 47,16 | 47,10 | 47,10 | -0,21% | 2,00 |
| 13.01.2025 | 47,28 | 47,28 | 47,20 | 47,20 | -2,32% | 30,00 |
| 10.01.2025 | 48,32 | 48,32 | 48,32 | 48,32 | 0,67% | - |
| 09.01.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,84% | - |
| 08.01.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -1,04% | - |
| 07.01.2025 | 48,10 | 48,10 | 48,10 | 48,10 | -0,29% | - |
| 06.01.2025 | 48,24 | 48,24 | 48,24 | 48,24 | -0,70% | 31,00 |
| 03.01.2025 | 48,58 | 48,58 | 48,58 | 48,58 | 0,00% | - |
| 02.01.2025 | 48,20 | 48,82 | 48,20 | 48,58 | 1,80% | 191,00 |
| 30.12.2024 | 47,72 | 47,72 | 47,72 | 47,72 | 0,13% | - |
| 27.12.2024 | 47,66 | 47,66 | 47,66 | 47,66 | 0,89% | 27,00 |
| 23.12.2024 | 47,24 | 47,24 | 47,24 | 47,24 | 0,72% | 1,00 |
| 20.12.2024 | 46,90 | 46,90 | 46,90 | 46,90 | -0,93% | 5,00 |
| 19.12.2024 | 47,14 | 47,34 | 47,14 | 47,34 | -0,80% | 137,00 |
| 18.12.2024 | 47,72 | 47,72 | 47,72 | 47,72 | -0,08% | - |
| 17.12.2024 | 47,76 | 47,76 | 47,76 | 47,76 | -1,12% | - |
| 16.12.2024 | 47,92 | 48,30 | 47,72 | 48,30 | 0,79% | 19,00 |
| 13.12.2024 | 47,50 | 47,92 | 47,50 | 47,92 | 0,84% | 7,00 |
| 12.12.2024 | 47,52 | 47,52 | 47,52 | 47,52 | 1,11% | - |
| 11.12.2024 | 47,02 | 47,02 | 47,00 | 47,00 | -0,30% | 2,00 |
| 10.12.2024 | 47,66 | 47,66 | 47,14 | 47,14 | -1,34% | 8,00 |
| 09.12.2024 | 47,78 | 47,78 | 47,78 | 47,78 | -0,46% | 1,00 |
| 06.12.2024 | 47,80 | 48,14 | 47,80 | 48,00 | 0,04% | 7,00 |
| 05.12.2024 | 46,80 | 47,98 | 46,80 | 47,98 | 3,41% | 271,00 |
| 04.12.2024 | 46,38 | 46,40 | 46,38 | 46,40 | 5,45% | 262,00 |
| 03.12.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -0,41% | - |
| 02.12.2024 | 44,18 | 44,18 | 44,18 | 44,18 | 1,38% | 7,00 |
| 29.11.2024 | 43,72 | 43,72 | 43,58 | 43,58 | 0,46% | 8,00 |
| 28.11.2024 | 43,38 | 43,38 | 43,38 | 43,38 | 0,05% | - |
| 27.11.2024 | 43,98 | 43,98 | 43,36 | 43,36 | -0,60% | 2,00 |
| 26.11.2024 | 43,62 | 43,62 | 43,62 | 43,62 | 2,49% | - |
| 25.11.2024 | 42,56 | 42,56 | 42,56 | 42,56 | -0,79% | - |
| 22.11.2024 | 42,08 | 42,90 | 42,08 | 42,90 | 2,14% | 100,00 |
| 21.11.2024 | 41,80 | 42,00 | 41,80 | 42,00 | 1,84% | 3,00 |
| 20.11.2024 | 41,24 | 41,24 | 41,24 | 41,24 | -0,10% | - |
| 19.11.2024 | 41,28 | 41,28 | 41,28 | 41,28 | -0,39% | - |
| 18.11.2024 | 41,44 | 41,44 | 41,44 | 41,44 | 0,39% | - |
| 15.11.2024 | 41,28 | 41,28 | 41,28 | 41,28 | 0,29% | - |
| 14.11.2024 | 41,16 | 41,16 | 41,16 | 41,16 | 2,08% | - |
| 13.11.2024 | 40,32 | 40,32 | 40,32 | 40,32 | -5,04% | - |
| 12.11.2024 | 42,46 | 42,46 | 42,46 | 42,46 | -0,75% | - |
| 11.11.2024 | 42,78 | 42,78 | 42,78 | 42,78 | -1,11% | 1,00 |
| 08.11.2024 | 43,70 | 43,70 | 43,26 | 43,26 | -3,00% | 6,00 |
| 07.11.2024 | 44,16 | 44,60 | 44,16 | 44,60 | 0,72% | 100,00 |
| 06.11.2024 | 44,28 | 44,28 | 44,28 | 44,28 | 0,68% | - |
| 05.11.2024 | 43,86 | 43,98 | 43,86 | 43,98 | -0,63% | 120,00 |
| 04.11.2024 | 44,72 | 44,72 | 44,26 | 44,26 | 0,41% | 77,00 |
| 01.11.2024 | 44,08 | 44,08 | 44,08 | 44,08 | 0,32% | - |
| 31.10.2024 | 44,00 | 44,00 | 43,94 | 43,94 | -0,45% | 54,00 |
| 30.10.2024 | 44,14 | 44,14 | 44,14 | 44,14 | -0,05% | - |
| 29.10.2024 | 44,16 | 44,16 | 44,16 | 44,16 | 1,01% | - |
| 28.10.2024 | 43,72 | 43,72 | 43,72 | 43,72 | -0,05% | 124,00 |
| 25.10.2024 | 43,74 | 43,74 | 43,74 | 43,74 | 0,23% | - |
| 24.10.2024 | 43,64 | 43,64 | 43,64 | 43,64 | -0,91% | - |
| 23.10.2024 | 43,76 | 44,04 | 43,76 | 44,04 | 0,64% | 15,00 |
| 22.10.2024 | 43,82 | 43,82 | 43,76 | 43,76 | -0,14% | 64,00 |
| 21.10.2024 | 43,68 | 43,82 | 43,68 | 43,82 | -0,09% | 128,00 |
| 18.10.2024 | 43,86 | 43,86 | 43,86 | 43,86 | 0,05% | - |
| 17.10.2024 | 43,84 | 43,84 | 43,84 | 43,84 | 2,14% | - |