64,950€
-0,69%
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 |
|---|---|---|---|---|---|---|
| 26.08.2025 | 65,25 | 65,25 | 63,78 | 64,95 | -0,69% | 60,00 |
| 25.08.2025 | 66,25 | 66,25 | 65,40 | 65,40 | -0,38% | 20,00 |
| 22.08.2025 | 65,65 | 65,65 | 65,65 | 65,65 | 0,08% | - |
| 21.08.2025 | 65,25 | 65,60 | 65,25 | 65,60 | -0,08% | 60,00 |
| 20.08.2025 | 65,10 | 65,65 | 65,10 | 65,65 | 0,15% | 31,00 |
| 19.08.2025 | 66,05 | 66,05 | 65,55 | 65,55 | 0,23% | 79,00 |
| 18.08.2025 | 65,20 | 65,40 | 65,20 | 65,40 | -0,91% | 18,00 |
| 15.08.2025 | 66,00 | 66,00 | 66,00 | 66,00 | 1,30% | 40,00 |
| 14.08.2025 | 63,95 | 65,15 | 63,95 | 65,15 | 0,31% | 5,00 |
| 13.08.2025 | 63,80 | 64,95 | 63,80 | 64,95 | 1,48% | 206,00 |
| 12.08.2025 | 62,80 | 64,00 | 62,80 | 64,00 | 2,73% | 45,00 |
| 11.08.2025 | 61,95 | 62,30 | 61,95 | 62,30 | -0,16% | 263,00 |
| 08.08.2025 | 61,30 | 62,40 | 61,30 | 62,40 | 1,71% | 49,00 |
| 07.08.2025 | 59,80 | 61,35 | 59,80 | 61,35 | 2,59% | 1,00 |
| 06.08.2025 | 59,25 | 59,80 | 59,25 | 59,80 | 0,93% | 1,00 |
| 05.08.2025 | 59,25 | 59,25 | 59,25 | 59,25 | 0,25% | - |
| 04.08.2025 | 58,45 | 59,50 | 58,45 | 59,10 | 0,42% | 52,00 |
| 01.08.2025 | 60,10 | 60,10 | 58,85 | 58,85 | -3,13% | 204,00 |
| 31.07.2025 | 60,80 | 60,80 | 60,75 | 60,75 | -3,80% | 19,00 |
| 30.07.2025 | 63,15 | 63,15 | 63,15 | 63,15 | 2,10% | 1,00 |
| 29.07.2025 | 60,50 | 61,85 | 60,50 | 61,85 | 2,06% | 200,00 |
| 28.07.2025 | 60,60 | 60,60 | 60,60 | 60,60 | 0,58% | 2,00 |
| 25.07.2025 | 60,85 | 60,85 | 60,25 | 60,25 | -0,25% | 200,00 |
| 24.07.2025 | 60,20 | 60,40 | 60,20 | 60,40 | 0,67% | 16,00 |
| 23.07.2025 | 60,00 | 60,00 | 60,00 | 60,00 | 1,69% | 1,00 |
| 22.07.2025 | 58,55 | 59,00 | 58,55 | 59,00 | 0,77% | 100,00 |
| 21.07.2025 | 58,55 | 58,55 | 58,55 | 58,55 | 1,21% | - |
| 18.07.2025 | 57,85 | 57,85 | 57,85 | 57,85 | 2,84% | - |
| 17.07.2025 | 56,25 | 56,25 | 56,25 | 56,25 | 0,00% | - |
| 16.07.2025 | 55,45 | 56,25 | 55,45 | 56,25 | -0,44% | 43,00 |
| 15.07.2025 | 56,50 | 56,50 | 56,50 | 56,50 | 0,71% | - |
| 14.07.2025 | 56,10 | 56,10 | 56,10 | 56,10 | 0,63% | - |
| 11.07.2025 | 55,75 | 55,75 | 55,75 | 55,75 | -0,98% | - |
| 10.07.2025 | 56,50 | 56,50 | 56,30 | 56,30 | -1,14% | 13,00 |
| 09.07.2025 | 56,10 | 56,95 | 56,10 | 56,95 | 1,06% | 3,00 |
| 08.07.2025 | 56,35 | 56,35 | 56,35 | 56,35 | 0,18% | - |
| 07.07.2025 | 56,25 | 56,25 | 56,25 | 56,25 | -0,44% | - |
| 04.07.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -0,44% | - |
| 03.07.2025 | 56,70 | 56,75 | 56,65 | 56,75 | 0,09% | 61,00 |
| 02.07.2025 | 56,70 | 56,70 | 56,70 | 56,70 | -0,87% | - |
| 01.07.2025 | 57,20 | 57,20 | 57,20 | 57,20 | -1,89% | - |
| 30.06.2025 | 59,00 | 59,00 | 58,30 | 58,30 | 0,87% | 125,00 |
| 27.06.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,87% | - |
| 26.06.2025 | 57,30 | 57,30 | 57,30 | 57,30 | 0,00% | - |
| 25.06.2025 | 56,55 | 57,30 | 56,55 | 57,30 | 1,06% | 125,00 |
| 24.06.2025 | 56,70 | 56,70 | 56,70 | 56,70 | 3,09% | - |
| 23.06.2025 | 54,60 | 55,00 | 54,60 | 55,00 | 0,55% | 350,00 |
| 20.06.2025 | 54,70 | 54,70 | 54,70 | 54,70 | -1,44% | - |
| 19.06.2025 | 55,50 | 55,50 | 55,50 | 55,50 | -0,89% | - |
| 18.06.2025 | 55,70 | 56,05 | 55,70 | 56,00 | -0,53% | 10.000,00 |
| 17.06.2025 | 56,30 | 56,30 | 56,30 | 56,30 | -0,27% | - |
| 16.06.2025 | 56,10 | 56,45 | 56,10 | 56,45 | 0,27% | 2,00 |
| 13.06.2025 | 56,15 | 56,30 | 56,15 | 56,30 | -0,35% | - |
| 12.06.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -0,44% | - |
| 11.06.2025 | 56,75 | 56,75 | 56,75 | 56,75 | -0,44% | - |
| 10.06.2025 | 57,20 | 57,20 | 57,00 | 57,00 | -0,70% | 30,00 |
| 09.06.2025 | 57,30 | 57,40 | 57,30 | 57,40 | -1,80% | 2,00 |
| 06.06.2025 | 58,45 | 58,45 | 58,45 | 58,45 | 1,65% | - |
| 05.06.2025 | 57,50 | 57,50 | 57,50 | 57,50 | -0,35% | - |
| 04.06.2025 | 57,65 | 57,85 | 57,65 | 57,70 | -0,77% | 90,00 |
| 03.06.2025 | 58,00 | 58,15 | 58,00 | 58,15 | 1,93% | 2,00 |
| 02.06.2025 | 57,05 | 57,05 | 57,05 | 57,05 | -2,23% | 200,00 |
| 30.05.2025 | 58,35 | 58,35 | 58,35 | 58,35 | -0,77% | - |
| 29.05.2025 | 58,85 | 58,85 | 58,80 | 58,80 | -0,51% | 1,00 |
| 28.05.2025 | 59,10 | 59,10 | 59,10 | 59,10 | -1,83% | - |
| 27.05.2025 | 60,20 | 60,20 | 60,20 | 60,20 | -0,33% | - |
| 26.05.2025 | 60,30 | 60,40 | 60,30 | 60,40 | 0,67% | 82,00 |
| 23.05.2025 | 60,00 | 60,00 | 60,00 | 60,00 | 0,17% | - |
| 22.05.2025 | 59,45 | 59,90 | 59,45 | 59,90 | -2,28% | 2,00 |
| 21.05.2025 | 60,70 | 61,30 | 60,70 | 61,30 | 0,25% | 1,00 |
| 20.05.2025 | 59,35 | 61,15 | 59,35 | 61,15 | 4,09% | 250,00 |
| 19.05.2025 | 58,75 | 58,75 | 58,75 | 58,75 | 1,64% | 1,00 |
| 16.05.2025 | 57,80 | 57,80 | 57,80 | 57,80 | -0,69% | - |
| 15.05.2025 | 57,80 | 58,40 | 57,80 | 58,20 | 0,00% | 25,00 |
| 14.05.2025 | 57,00 | 58,20 | 57,00 | 58,20 | 2,74% | 10,00 |
| 13.05.2025 | 55,85 | 56,65 | 55,85 | 56,65 | 0,00% | 20,00 |
| 12.05.2025 | 56,65 | 56,65 | 56,65 | 56,65 | 0,62% | 1,00 |
| 09.05.2025 | 56,40 | 56,40 | 56,30 | 56,30 | 0,09% | 50,00 |
| 08.05.2025 | 55,40 | 56,25 | 55,40 | 56,25 | 1,35% | 500,00 |
| 07.05.2025 | 56,30 | 56,30 | 55,50 | 55,50 | -2,63% | 600,00 |
| 06.05.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 0,09% | - |
| 05.05.2025 | 56,95 | 56,95 | 56,95 | 56,95 | 1,15% | 316,00 |
| 02.05.2025 | 55,05 | 56,30 | 55,05 | 56,30 | 3,87% | 522,00 |
| 30.04.2025 | 55,20 | 55,20 | 54,20 | 54,20 | 0,18% | 525,00 |
| 29.04.2025 | 54,10 | 54,10 | 54,10 | 54,10 | 0,93% | - |
| 28.04.2025 | 53,60 | 53,60 | 53,60 | 53,60 | 0,28% | - |
| 25.04.2025 | 52,85 | 53,60 | 52,85 | 53,45 | 1,71% | 320,00 |
| 24.04.2025 | 52,55 | 52,55 | 52,55 | 52,55 | 0,10% | - |
| 23.04.2025 | 52,20 | 52,60 | 52,20 | 52,50 | 1,74% | 218,00 |
| 22.04.2025 | 51,65 | 51,65 | 50,70 | 51,60 | 0,88% | 218,00 |
| 17.04.2025 | 51,75 | 51,75 | 51,15 | 51,15 | 0,49% | 100,00 |
| 16.04.2025 | 50,55 | 51,15 | 50,55 | 50,90 | -0,29% | 202,00 |
| 15.04.2025 | 49,94 | 51,05 | 49,94 | 51,05 | 1,79% | 91,00 |
| 14.04.2025 | 48,94 | 50,60 | 48,94 | 50,15 | 3,57% | 1.187,00 |
| 11.04.2025 | 49,54 | 49,54 | 48,42 | 48,42 | -3,45% | 1.042,00 |
| 10.04.2025 | 50,15 | 50,15 | 50,15 | 50,15 | 6,43% | - |
| 09.04.2025 | 47,12 | 47,12 | 47,12 | 47,12 | -2,93% | - |
| 08.04.2025 | 48,54 | 48,54 | 48,54 | 48,54 | 3,85% | 20,00 |
| 07.04.2025 | 46,82 | 46,82 | 45,98 | 46,74 | -4,42% | 405,00 |
| 04.04.2025 | 52,15 | 52,15 | 48,90 | 48,90 | -6,77% | 492,00 |