48,020€
1,65%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.10.2024 | 42,92 | 42,92 | 42,92 | 42,92 | -0,23% | - |
| 15.10.2024 | 42,56 | 43,02 | 42,56 | 43,02 | 1,65% | 78,00 |
| 14.10.2024 | 42,32 | 42,32 | 42,32 | 42,32 | 0,00% | 2,00 |
| 11.10.2024 | 42,12 | 42,32 | 42,12 | 42,32 | 0,14% | 46,00 |
| 10.10.2024 | 42,26 | 42,26 | 42,26 | 42,26 | 1,44% | - |
| 09.10.2024 | 41,66 | 41,66 | 41,66 | 41,66 | 1,17% | - |
| 08.10.2024 | 41,18 | 41,18 | 41,18 | 41,18 | -1,72% | - |
| 07.10.2024 | 42,00 | 42,00 | 41,90 | 41,90 | 0,19% | 997,00 |
| 04.10.2024 | 41,22 | 41,82 | 41,22 | 41,82 | 1,60% | 20,00 |
| 03.10.2024 | 41,16 | 41,16 | 41,16 | 41,16 | -0,24% | - |
| 02.10.2024 | 41,26 | 41,26 | 41,26 | 41,26 | 0,00% | - |
| 01.10.2024 | 41,28 | 41,28 | 41,26 | 41,26 | -1,72% | 28,00 |
| 30.09.2024 | 41,98 | 41,98 | 41,98 | 41,98 | 0,05% | - |
| 27.09.2024 | 41,96 | 41,96 | 41,96 | 41,96 | -0,52% | - |
| 26.09.2024 | 42,24 | 42,24 | 42,18 | 42,18 | 0,38% | 150,00 |
| 25.09.2024 | 42,02 | 42,02 | 42,02 | 42,02 | 0,57% | - |
| 24.09.2024 | 41,78 | 41,78 | 41,78 | 41,78 | 1,02% | - |
| 23.09.2024 | 41,36 | 41,36 | 41,36 | 41,36 | -0,62% | - |
| 20.09.2024 | 41,62 | 41,62 | 41,62 | 41,62 | -0,53% | - |
| 19.09.2024 | 41,84 | 41,84 | 41,84 | 41,84 | 0,63% | - |
| 18.09.2024 | 41,58 | 41,58 | 41,58 | 41,58 | 1,91% | - |
| 17.09.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,59% | - |
| 16.09.2024 | 40,56 | 40,56 | 40,56 | 40,56 | -0,69% | - |
| 13.09.2024 | 40,32 | 40,86 | 40,32 | 40,84 | 0,00% | 52,00 |
| 12.09.2024 | 40,84 | 40,84 | 40,84 | 40,84 | 1,79% | - |
| 11.09.2024 | 40,12 | 40,12 | 40,12 | 40,12 | 0,05% | - |
| 10.09.2024 | 40,10 | 40,10 | 40,10 | 40,10 | -0,05% | - |
| 09.09.2024 | 39,86 | 40,12 | 39,86 | 40,12 | -1,52% | 2,00 |
| 06.09.2024 | 40,74 | 40,74 | 40,74 | 40,74 | 0,94% | - |
| 05.09.2024 | 40,36 | 40,36 | 40,36 | 40,36 | 0,00% | - |
| 04.09.2024 | 40,36 | 40,36 | 40,36 | 40,36 | -1,08% | - |
| 03.09.2024 | 40,88 | 40,88 | 40,80 | 40,80 | -0,73% | 500,00 |
| 02.09.2024 | 41,10 | 41,10 | 41,10 | 41,10 | 0,39% | 1,00 |
| 30.08.2024 | 40,94 | 40,94 | 40,94 | 40,94 | 0,64% | - |
| 29.08.2024 | 40,68 | 40,68 | 40,68 | 40,68 | -1,02% | - |
| 28.08.2024 | 40,36 | 41,10 | 40,36 | 41,10 | 2,14% | 100,00 |
| 27.08.2024 | 40,24 | 40,24 | 40,24 | 40,24 | -0,98% | - |
| 26.08.2024 | 40,64 | 40,64 | 40,50 | 40,64 | 0,74% | 126,00 |
| 23.08.2024 | 40,34 | 40,34 | 40,34 | 40,34 | -0,79% | - |
| 22.08.2024 | 40,26 | 40,66 | 40,26 | 40,66 | 0,69% | 28,00 |
| 21.08.2024 | 40,38 | 40,38 | 40,38 | 40,38 | -0,10% | - |
| 20.08.2024 | 40,42 | 40,42 | 40,42 | 40,42 | 0,70% | - |
| 19.08.2024 | 40,14 | 40,14 | 40,14 | 40,14 | 0,30% | - |
| 16.08.2024 | 40,02 | 40,02 | 40,02 | 40,02 | 0,60% | - |
| 15.08.2024 | 39,22 | 39,78 | 39,22 | 39,78 | 1,90% | 250,00 |
| 14.08.2024 | 39,04 | 39,04 | 39,04 | 39,04 | 0,72% | - |
| 13.08.2024 | 38,76 | 38,76 | 38,76 | 38,76 | 0,05% | - |
| 12.08.2024 | 38,74 | 38,74 | 38,74 | 38,74 | 0,10% | - |
| 09.08.2024 | 38,52 | 38,70 | 38,52 | 38,70 | 0,99% | 4,00 |
| 08.08.2024 | 38,32 | 38,32 | 38,32 | 38,32 | 0,95% | - |
| 07.08.2024 | 37,96 | 37,96 | 37,96 | 37,96 | -0,11% | - |