56,300€
0,09%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.03.2025 | 53,55 | 53,70 | 53,55 | 53,70 | 0,85% | 40,00 |
| 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 |