100,700€
0,50%
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 |
|---|---|---|---|---|---|---|
| 03.09.2026 | 97,05 | 100,60 | 97,05 | 100,60 | 0,40% | 68,00 |
| 02.09.2026 | 100,20 | 100,20 | 100,20 | 100,20 | -1,09% | 1,00 |
| 01.09.2026 | 100,50 | 101,60 | 100,50 | 101,30 | -0,98% | 35,00 |
| 31.08.2026 | 101,50 | 102,30 | 101,50 | 102,30 | -1,45% | 134,00 |
| 28.08.2026 | 102,00 | 103,80 | 102,00 | 103,80 | -0,38% | 131,00 |
| 27.08.2026 | 102,50 | 104,20 | 102,50 | 104,20 | 1,46% | 85,00 |
| 26.08.2026 | 102,70 | 102,70 | 102,70 | 102,70 | -2,28% | - |
| 25.08.2026 | 103,10 | 105,10 | 103,10 | 105,10 | -0,19% | 3,00 |
| 24.08.2026 | 105,50 | 105,50 | 105,30 | 105,30 | 0,10% | 18,00 |
| 21.08.2026 | 102,50 | 107,40 | 102,50 | 105,20 | 1,74% | 199,00 |
| 20.08.2026 | 104,80 | 105,00 | 103,40 | 103,40 | -2,27% | 590,00 |
| 19.08.2026 | 106,30 | 106,30 | 105,80 | 105,80 | -2,22% | 121,00 |
| 18.08.2026 | 107,00 | 108,20 | 107,00 | 108,20 | -2,35% | 4,00 |
| 17.08.2026 | 108,50 | 110,80 | 108,50 | 110,80 | 1,09% | 301,00 |
| 14.08.2026 | 108,50 | 109,60 | 108,50 | 109,60 | -0,54% | 158,00 |
| 13.08.2026 | 109,00 | 110,20 | 109,00 | 110,20 | -0,90% | 2.625,00 |
| 12.08.2026 | 106,60 | 111,70 | 106,60 | 111,20 | 2,02% | 256,00 |
| 11.08.2026 | 107,40 | 109,00 | 107,40 | 109,00 | 1,58% | 67,00 |
| 10.08.2026 | 107,30 | 107,30 | 107,30 | 107,30 | -1,01% | - |
| 07.08.2026 | 107,60 | 108,40 | 107,60 | 108,40 | -1,54% | 1,00 |
| 06.08.2026 | 108,20 | 110,10 | 108,20 | 110,10 | 0,73% | 3,00 |
| 05.08.2026 | 109,10 | 111,00 | 109,10 | 109,30 | -2,32% | 499,00 |
| 04.08.2026 | 108,50 | 111,90 | 108,50 | 111,90 | 1,73% | 3,00 |
| 03.08.2026 | 108,60 | 110,00 | 108,60 | 110,00 | 1,95% | 3,00 |
| 31.07.2026 | 107,90 | 107,90 | 107,90 | 107,90 | -1,37% | - |
| 30.07.2026 | 104,50 | 109,40 | 104,50 | 109,40 | 3,31% | 16,00 |
| 29.07.2026 | 105,90 | 106,70 | 105,10 | 105,90 | -1,12% | 343,00 |
| 28.07.2026 | 107,20 | 109,10 | 107,10 | 107,10 | -3,25% | 133,00 |
| 27.07.2026 | 113,40 | 114,60 | 110,00 | 110,70 | -2,81% | 360,00 |
| 24.07.2026 | 113,00 | 114,60 | 113,00 | 113,90 | -0,96% | 496,00 |
| 23.07.2026 | 115,10 | 116,20 | 115,00 | 115,00 | 0,00% | 77,00 |
| 22.07.2026 | 116,10 | 116,10 | 115,00 | 115,00 | -0,09% | 21,00 |
| 21.07.2026 | 115,10 | 115,10 | 115,10 | 115,10 | -0,35% | - |
| 20.07.2026 | 115,50 | 115,50 | 115,50 | 115,50 | -1,37% | - |
| 17.07.2026 | 115,90 | 117,10 | 115,90 | 117,10 | -1,60% | 205,00 |
| 16.07.2026 | 118,60 | 119,00 | 118,40 | 119,00 | -1,08% | 50,00 |
| 15.07.2026 | 118,00 | 120,30 | 118,00 | 120,30 | 2,82% | 7,00 |
| 14.07.2026 | 117,00 | 117,00 | 117,00 | 117,00 | -1,02% | - |
| 13.07.2026 | 118,20 | 118,20 | 118,20 | 118,20 | -0,51% | - |
| 10.07.2026 | 118,80 | 118,80 | 118,80 | 118,80 | 1,89% | - |
| 09.07.2026 | 116,60 | 116,60 | 116,60 | 116,60 | -0,93% | - |
| 08.07.2026 | 118,50 | 120,20 | 117,70 | 117,70 | -3,68% | 67,00 |
| 07.07.2026 | 122,20 | 122,20 | 122,20 | 122,20 | -0,65% | - |
| 06.07.2026 | 123,10 | 123,20 | 122,50 | 123,00 | 1,65% | 219,00 |
| 03.07.2026 | 121,00 | 121,00 | 121,00 | 121,00 | -1,22% | - |
| 02.07.2026 | 122,20 | 122,50 | 122,20 | 122,50 | -3,31% | 5,00 |
| 01.07.2026 | 126,70 | 126,70 | 126,70 | 126,70 | 1,85% | 5,00 |
| 30.06.2026 | 124,40 | 124,40 | 124,40 | 124,40 | -7,85% | - |
| 29.06.2026 | 126,00 | 135,00 | 126,00 | 135,00 | 5,47% | 80,00 |
| 26.06.2026 | 128,00 | 128,00 | 128,00 | 128,00 | -1,46% | - |
| 25.06.2026 | 129,90 | 129,90 | 129,90 | 129,90 | -0,23% | - |
| 24.06.2026 | 130,20 | 130,20 | 130,20 | 130,20 | -0,99% | - |
| 23.06.2026 | 131,50 | 131,50 | 131,50 | 131,50 | 0,46% | - |
| 22.06.2026 | 130,90 | 131,00 | 130,90 | 130,90 | 1,95% | 25,00 |
| 19.06.2026 | 128,40 | 128,40 | 128,40 | 128,40 | -2,13% | - |
| 18.06.2026 | 126,80 | 131,20 | 126,80 | 131,20 | 3,23% | 300,00 |
| 17.06.2026 | 124,20 | 127,10 | 124,20 | 127,10 | 0,63% | 90,00 |
| 16.06.2026 | 122,80 | 126,30 | 122,80 | 126,30 | 0,32% | 11,00 |
| 15.06.2026 | 125,70 | 126,30 | 125,70 | 125,90 | 2,19% | 24,00 |
| 12.06.2026 | 123,20 | 123,20 | 123,20 | 123,20 | -0,88% | - |
| 11.06.2026 | 116,00 | 124,40 | 116,00 | 124,30 | 5,25% | 20,00 |
| 10.06.2026 | 115,30 | 118,10 | 115,30 | 118,10 | 2,25% | 107,00 |
| 09.06.2026 | 122,20 | 122,20 | 115,50 | 115,50 | -8,98% | 100,00 |
| 08.06.2026 | 126,90 | 126,90 | 126,90 | 126,90 | 2,42% | 315,00 |
| 05.06.2026 | 123,90 | 123,90 | 123,90 | 123,90 | -1,20% | - |
| 04.06.2026 | 125,40 | 125,40 | 125,40 | 125,40 | 0,88% | - |
| 03.06.2026 | 121,20 | 124,30 | 121,20 | 124,30 | 1,47% | 215,00 |
| 02.06.2026 | 120,80 | 123,20 | 120,80 | 122,50 | -1,76% | 71,00 |
| 01.06.2026 | 122,40 | 124,70 | 122,40 | 124,70 | 0,73% | 5,00 |
| 29.05.2026 | 123,30 | 125,20 | 123,30 | 123,80 | -1,51% | 140,00 |
| 28.05.2026 | 124,10 | 126,10 | 124,10 | 125,70 | 1,95% | 45,00 |
| 27.05.2026 | 123,30 | 123,30 | 123,30 | 123,30 | -1,04% | - |
| 26.05.2026 | 123,70 | 124,60 | 123,70 | 124,60 | -0,08% | 40,00 |
| 25.05.2026 | 123,80 | 124,70 | 122,70 | 124,70 | 0,56% | 169,00 |
| 22.05.2026 | 124,00 | 124,00 | 124,00 | 124,00 | -0,80% | 25,00 |
| 21.05.2026 | 124,40 | 125,00 | 124,40 | 125,00 | -0,40% | 6,00 |
| 20.05.2026 | 122,40 | 125,50 | 122,40 | 125,50 | 2,53% | 33,00 |
| 19.05.2026 | 125,20 | 125,20 | 122,40 | 122,40 | -6,13% | 441,00 |
| 18.05.2026 | 131,20 | 133,30 | 130,40 | 130,40 | -2,25% | 291,00 |
| 15.05.2026 | 136,20 | 136,20 | 133,40 | 133,40 | -2,34% | 77,00 |
| 14.05.2026 | 133,40 | 136,60 | 133,40 | 136,60 | 3,56% | 55,00 |
| 13.05.2026 | 126,90 | 132,50 | 126,90 | 131,90 | 2,89% | 196,00 |
| 12.05.2026 | 133,00 | 133,00 | 128,20 | 128,20 | -5,67% | 17,00 |
| 11.05.2026 | 133,80 | 136,50 | 133,80 | 135,90 | -1,45% | 98,00 |
| 08.05.2026 | 134,60 | 137,90 | 134,60 | 137,90 | 0,44% | 75,00 |
| 07.05.2026 | 138,30 | 140,00 | 137,30 | 137,30 | -1,29% | 135,00 |
| 06.05.2026 | 131,00 | 139,10 | 131,00 | 139,10 | 3,42% | 225,00 |
| 05.05.2026 | 118,80 | 135,30 | 118,80 | 134,50 | 10,25% | 81,00 |
| 04.05.2026 | 119,60 | 122,00 | 119,60 | 122,00 | 0,66% | 39,00 |
| 30.04.2026 | 118,20 | 121,20 | 118,00 | 121,20 | 1,25% | 36,00 |
| 29.04.2026 | 116,10 | 119,70 | 116,10 | 119,70 | -3,23% | 1,00 |
| 28.04.2026 | 118,20 | 123,70 | 118,20 | 123,70 | 0,65% | 20,00 |
| 27.04.2026 | 119,30 | 122,90 | 119,30 | 122,90 | 0,74% | 70,00 |
| 24.04.2026 | 122,00 | 122,00 | 122,00 | 122,00 | -1,61% | 50,00 |
| 23.04.2026 | 119,20 | 124,90 | 119,20 | 124,00 | 4,82% | 30,00 |
| 22.04.2026 | 118,30 | 118,30 | 118,30 | 118,30 | -4,21% | - |
| 21.04.2026 | 119,90 | 123,50 | 119,90 | 123,50 | 0,82% | 140,00 |
| 20.04.2026 | 118,60 | 122,50 | 118,60 | 122,50 | -0,57% | 102,00 |
| 17.04.2026 | 119,10 | 123,20 | 119,10 | 123,20 | 0,90% | 349,00 |
| 16.04.2026 | 119,50 | 122,10 | 119,50 | 122,10 | -0,73% | 120,00 |