84,800€
-2,53%
Echtzeit-Aktienkurs ACS,ACT.CO.SER.INH.EO-,50
Bid:
Ask:
Aktienkurse zur ACS,ACT.CO.SER.INH.EO-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 84,85 | 84,85 | 84,85 | 84,85 | -2,47% | - |
| 11.12.2025 | 85,70 | 87,00 | 85,70 | 87,00 | 1,69% | 105,00 |
| 10.12.2025 | 84,00 | 86,05 | 84,00 | 85,55 | 0,47% | 217,00 |
| 09.12.2025 | 83,55 | 85,15 | 83,55 | 85,15 | 5,51% | 120,00 |
| 08.12.2025 | 80,70 | 80,70 | 80,70 | 80,70 | -0,62% | 2,00 |
| 05.12.2025 | 81,20 | 81,20 | 81,20 | 81,20 | -0,85% | - |
| 04.12.2025 | 80,95 | 81,90 | 80,95 | 81,90 | 0,06% | 105,00 |
| 03.12.2025 | 81,00 | 81,85 | 79,75 | 81,85 | 6,64% | 44,00 |
| 02.12.2025 | 76,75 | 76,75 | 76,75 | 76,75 | -1,41% | - |
| 01.12.2025 | 79,15 | 79,15 | 77,85 | 77,85 | -1,46% | 15,00 |
| 28.11.2025 | 79,00 | 79,00 | 79,00 | 79,00 | -1,13% | - |
| 27.11.2025 | 80,15 | 80,15 | 79,90 | 79,90 | -0,25% | 132,00 |
| 26.11.2025 | 79,70 | 80,10 | 79,70 | 80,10 | 3,49% | 671,00 |
| 25.11.2025 | 76,90 | 77,40 | 76,90 | 77,40 | 2,31% | 20,00 |
| 24.11.2025 | 71,85 | 75,65 | 71,85 | 75,65 | -1,82% | 32,00 |
| 21.11.2025 | 77,05 | 77,05 | 77,05 | 77,05 | -1,22% | - |
| 20.11.2025 | 76,40 | 78,00 | 76,40 | 78,00 | 1,96% | 35,00 |
| 19.11.2025 | 76,50 | 76,50 | 76,50 | 76,50 | 0,26% | 47,00 |
| 18.11.2025 | 75,10 | 77,45 | 75,10 | 76,30 | -1,17% | 365,00 |
| 17.11.2025 | 77,90 | 77,90 | 77,20 | 77,20 | -0,52% | 53,00 |
| 14.11.2025 | 77,40 | 77,60 | 76,15 | 77,60 | -1,59% | 32,00 |
| 13.11.2025 | 79,25 | 80,35 | 78,85 | 78,85 | 0,06% | 53,00 |
| 12.11.2025 | 78,25 | 78,80 | 78,25 | 78,80 | 0,45% | 64,00 |
| 11.11.2025 | 77,65 | 78,45 | 77,65 | 78,45 | 0,71% | 900,00 |
| 10.11.2025 | 76,40 | 78,10 | 76,40 | 77,90 | 2,50% | 55,00 |
| 07.11.2025 | 74,75 | 76,00 | 74,75 | 76,00 | 3,83% | 150,00 |
| 06.11.2025 | 73,50 | 73,50 | 73,20 | 73,20 | -1,35% | 200,00 |
| 05.11.2025 | 72,35 | 74,20 | 72,35 | 74,20 | 2,27% | 15,00 |
| 04.11.2025 | 72,25 | 72,55 | 72,25 | 72,55 | 2,40% | 51,00 |
| 03.11.2025 | 70,85 | 70,85 | 70,85 | 70,85 | -1,94% | - |
| 31.10.2025 | 72,25 | 72,25 | 72,25 | 72,25 | 0,14% | - |
| 30.10.2025 | 72,15 | 72,15 | 72,15 | 72,15 | -0,35% | - |
| 29.10.2025 | 72,40 | 72,40 | 72,40 | 72,40 | -0,28% | 1,00 |
| 28.10.2025 | 72,45 | 72,60 | 72,45 | 72,60 | -0,48% | 35,00 |
| 27.10.2025 | 71,85 | 72,95 | 71,85 | 72,95 | 3,48% | 40,00 |
| 24.10.2025 | 70,50 | 70,50 | 70,50 | 70,50 | 1,37% | - |
| 23.10.2025 | 69,55 | 69,55 | 69,55 | 69,55 | -0,22% | - |
| 22.10.2025 | 69,70 | 69,70 | 69,70 | 69,70 | -0,92% | - |
| 21.10.2025 | 70,55 | 70,55 | 70,35 | 70,35 | 0,43% | 10,00 |
| 20.10.2025 | 70,05 | 70,05 | 70,05 | 70,05 | -0,14% | - |
| 17.10.2025 | 71,35 | 71,35 | 70,15 | 70,15 | -3,37% | 61,00 |
| 16.10.2025 | 69,95 | 72,60 | 69,95 | 72,60 | 2,91% | 10,00 |
| 15.10.2025 | 72,65 | 72,65 | 70,55 | 70,55 | -1,67% | 101,00 |
| 14.10.2025 | 71,40 | 71,75 | 70,95 | 71,75 | -0,49% | 112,00 |
| 13.10.2025 | 71,45 | 72,10 | 71,45 | 72,10 | 0,35% | 250,00 |
| 10.10.2025 | 70,85 | 71,85 | 70,85 | 71,85 | 1,70% | 61,00 |
| 09.10.2025 | 70,65 | 70,65 | 70,65 | 70,65 | -0,21% | - |
| 08.10.2025 | 70,05 | 70,80 | 70,05 | 70,80 | -0,14% | 103,00 |
| 07.10.2025 | 70,20 | 71,00 | 70,20 | 70,90 | 2,01% | 75,00 |
| 06.10.2025 | 69,50 | 69,50 | 69,50 | 69,50 | -0,79% | 1,00 |
| 03.10.2025 | 70,05 | 70,05 | 70,05 | 70,05 | 0,14% | - |
| 02.10.2025 | 68,20 | 69,95 | 68,20 | 69,95 | 3,25% | 30,00 |
| 01.10.2025 | 67,75 | 67,75 | 67,75 | 67,75 | 0,59% | - |
| 30.09.2025 | 66,35 | 67,35 | 66,35 | 67,35 | 0,90% | 17,00 |
| 29.09.2025 | 67,30 | 67,30 | 66,70 | 66,75 | 1,44% | 156,00 |
| 26.09.2025 | 65,80 | 65,80 | 65,80 | 65,80 | -0,30% | - |
| 25.09.2025 | 66,50 | 66,50 | 66,00 | 66,00 | -2,22% | 50,00 |
| 24.09.2025 | 67,50 | 67,50 | 67,50 | 67,50 | -0,59% | 253,00 |
| 23.09.2025 | 67,90 | 67,90 | 67,90 | 67,90 | -0,59% | - |
| 22.09.2025 | 68,30 | 68,30 | 68,30 | 68,30 | -0,73% | - |
| 19.09.2025 | 68,80 | 68,80 | 68,80 | 68,80 | 1,62% | - |
| 18.09.2025 | 67,70 | 67,70 | 67,70 | 67,70 | -0,73% | - |
| 17.09.2025 | 68,20 | 68,20 | 68,20 | 68,20 | -0,66% | - |
| 16.09.2025 | 69,30 | 69,90 | 68,65 | 68,65 | 0,37% | 6,00 |
| 15.09.2025 | 68,40 | 68,40 | 68,40 | 68,40 | -0,65% | - |
| 12.09.2025 | 69,15 | 69,15 | 68,75 | 68,85 | 0,55% | 64,00 |
| 11.09.2025 | 68,10 | 68,73 | 67,80 | 68,48 | 3,75% | - |
| 10.09.2025 | 66,00 | 66,00 | 66,00 | 66,00 | -0,30% | - |
| 09.09.2025 | 66,15 | 66,33 | 65,85 | 66,20 | 0,76% | - |
| 08.09.2025 | 64,90 | 65,83 | 64,90 | 65,70 | 1,15% | 154,00 |
| 05.09.2025 | 64,60 | 65,10 | 64,60 | 64,95 | 1,33% | 712,00 |
| 04.09.2025 | 63,95 | 64,10 | 63,95 | 64,10 | 0,31% | 80,00 |
| 03.09.2025 | 63,60 | 63,90 | 63,30 | 63,90 | 0,00% | 4,00 |
| 02.09.2025 | 64,45 | 64,45 | 63,90 | 63,90 | -1,31% | 40,00 |
| 01.09.2025 | 64,25 | 64,75 | 64,25 | 64,75 | 0,23% | 78,00 |
| 29.08.2025 | 65,20 | 65,20 | 64,60 | 64,60 | 0,94% | 20,00 |
| 28.08.2025 | 64,00 | 64,00 | 64,00 | 64,00 | -1,01% | - |
| 27.08.2025 | 64,65 | 64,65 | 64,65 | 64,65 | 0,47% | 1,00 |
| 26.08.2025 | 64,95 | 64,95 | 64,35 | 64,35 | -1,61% | 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 |