59,400€
0,93%
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 |
---|---|---|---|---|---|---|
04.08.2025 | 58,60 | 59,73 | 58,45 | 59,48 | 1,06% | 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 |
03.04.2025 | 52,45 | 52,55 | 52,45 | 52,45 | -1,50% | 400,00 |
02.04.2025 | 53,10 | 53,25 | 53,10 | 53,25 | -0,65% | - |
01.04.2025 | 52,50 | 53,60 | 52,50 | 53,60 | 0,85% | 125,00 |
31.03.2025 | 54,30 | 54,30 | 53,00 | 53,15 | -3,89% | 256,00 |
28.03.2025 | 55,30 | 55,30 | 55,30 | 55,30 | 0,00% | - |
27.03.2025 | 54,70 | 55,30 | 54,70 | 55,30 | -0,63% | 260,00 |
26.03.2025 | 54,75 | 55,95 | 54,75 | 55,65 | 1,18% | 5.155,00 |
25.03.2025 | 54,10 | 55,00 | 54,10 | 55,00 | 0,73% | 60,00 |
24.03.2025 | 54,60 | 54,60 | 54,60 | 54,60 | 2,15% | - |
21.03.2025 | 53,45 | 53,45 | 53,45 | 53,45 | -1,47% | - |
20.03.2025 | 54,55 | 54,55 | 54,25 | 54,25 | -0,28% | 2,00 |
19.03.2025 | 54,40 | 54,40 | 54,40 | 54,40 | 0,28% | - |
18.03.2025 | 53,60 | 54,25 | 53,60 | 54,25 | 1,12% | 185,00 |
17.03.2025 | 55,25 | 55,25 | 53,65 | 53,65 | -2,54% | 130,00 |
14.03.2025 | 53,35 | 55,05 | 53,35 | 55,05 | 2,51% | 54,00 |
13.03.2025 | 53,70 | 53,70 | 53,70 | 53,70 | 0,00% | - |