70,975€
-0,04%
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 |
---|---|---|---|---|---|---|
16.10.2025 | 70,00 | 70,63 | 69,88 | 70,60 | -0,56% | - |
15.10.2025 | 72,88 | 72,93 | 69,78 | 71,00 | 0,07% | 28,00 |
14.10.2025 | 72,38 | 72,45 | 70,95 | 70,95 | -1,32% | - |
13.10.2025 | 71,45 | 72,20 | 71,40 | 71,90 | 1,20% | - |
10.10.2025 | 71,33 | 72,38 | 70,95 | 71,05 | -1,25% | 60,00 |
09.10.2025 | 71,00 | 71,95 | 70,73 | 71,95 | 1,91% | 15,00 |
08.10.2025 | 70,43 | 71,23 | 70,30 | 70,60 | 0,00% | - |
07.10.2025 | 70,85 | 71,28 | 70,25 | 70,60 | -0,35% | - |
06.10.2025 | 69,80 | 71,23 | 69,38 | 70,85 | 1,87% | 14,00 |
03.10.2025 | 69,78 | 70,73 | 69,48 | 69,55 | 1,24% | - |
02.10.2025 | 68,68 | 70,60 | 68,08 | 68,70 | 1,18% | 115,00 |
01.10.2025 | 68,05 | 68,75 | 67,18 | 67,90 | -0,15% | - |
30.09.2025 | 66,40 | 68,90 | 66,35 | 68,00 | 2,03% | - |
29.09.2025 | 67,00 | 67,33 | 66,48 | 66,65 | 0,23% | - |
26.09.2025 | 65,65 | 66,95 | 65,50 | 66,50 | 3,10% | - |
25.09.2025 | 66,73 | 67,13 | 64,50 | 64,50 | -2,86% | 200,00 |
24.09.2025 | 68,30 | 68,38 | 66,40 | 66,40 | -1,34% | - |
23.09.2025 | 68,33 | 68,90 | 67,30 | 67,30 | -1,39% | 296,00 |
22.09.2025 | 68,98 | 69,35 | 67,93 | 68,25 | -0,29% | - |
19.09.2025 | 69,08 | 69,48 | 68,25 | 68,45 | -0,29% | - |
18.09.2025 | 68,05 | 69,30 | 67,95 | 68,65 | 0,07% | - |
17.09.2025 | 68,70 | 68,88 | 67,73 | 68,60 | -0,15% | - |
16.09.2025 | 69,68 | 69,73 | 68,40 | 68,70 | -0,87% | - |
15.09.2025 | 68,93 | 69,68 | 68,88 | 69,30 | 1,32% | - |
12.09.2025 | 68,83 | 69,13 | 68,40 | 68,40 | 0,96% | 30,00 |
11.09.2025 | 67,98 | 69,23 | 67,75 | 67,75 | -1,02% | - |
10.09.2025 | 65,75 | 68,68 | 65,70 | 68,45 | 5,55% | - |
09.09.2025 | 66,05 | 66,30 | 64,85 | 64,85 | -1,67% | - |
08.09.2025 | 65,08 | 66,30 | 64,50 | 65,95 | 1,85% | 228,00 |
05.09.2025 | 65,45 | 65,53 | 64,55 | 64,75 | 0,15% | 704,00 |
04.09.2025 | 64,15 | 65,08 | 63,75 | 64,65 | 1,33% | - |
03.09.2025 | 63,83 | 64,23 | 63,38 | 63,80 | 0,16% | - |
02.09.2025 | 64,48 | 64,73 | 62,85 | 63,70 | -1,24% | - |
01.09.2025 | 64,58 | 65,15 | 64,23 | 64,50 | -0,08% | - |
29.08.2025 | 64,83 | 65,25 | 64,43 | 64,55 | -1,00% | - |
28.08.2025 | 64,35 | 65,20 | 63,93 | 65,20 | 1,80% | 15,00 |
27.08.2025 | 65,15 | 65,15 | 63,93 | 64,05 | -1,16% | 23.250,00 |
26.08.2025 | 64,98 | 65,40 | 63,78 | 64,80 | -0,54% | - |
25.08.2025 | 66,43 | 66,90 | 64,95 | 65,15 | -2,03% | - |
22.08.2025 | 65,83 | 66,73 | 65,65 | 66,50 | 0,83% | - |
21.08.2025 | 65,58 | 66,03 | 65,23 | 65,95 | 0,38% | - |
20.08.2025 | 65,43 | 65,90 | 65,00 | 65,70 | 0,38% | - |
19.08.2025 | 65,73 | 65,90 | 65,35 | 65,45 | -0,46% | - |
18.08.2025 | 65,63 | 66,18 | 65,18 | 65,75 | 0,23% | - |
15.08.2025 | 65,35 | 65,83 | 65,08 | 65,60 | 0,85% | - |
14.08.2025 | 64,13 | 65,53 | 64,13 | 65,05 | 1,01% | 45,00 |
13.08.2025 | 64,28 | 64,88 | 64,00 | 64,40 | 0,16% | 77,00 |
12.08.2025 | 63,60 | 64,30 | 63,10 | 64,30 | 1,26% | 135,00 |
11.08.2025 | 62,43 | 63,50 | 61,85 | 63,50 | 1,76% | - |
08.08.2025 | 61,33 | 62,43 | 61,28 | 62,40 | 1,63% | - |
07.08.2025 | 60,18 | 61,48 | 59,98 | 61,40 | 2,59% | - |
06.08.2025 | 59,10 | 60,28 | 59,03 | 59,85 | 0,76% | - |
05.08.2025 | 59,58 | 59,80 | 58,88 | 59,40 | 0,00% | - |
04.08.2025 | 59,15 | 59,73 | 58,80 | 59,40 | 0,85% | - |
01.08.2025 | 60,35 | 60,40 | 58,55 | 58,90 | -2,73% | - |
31.07.2025 | 61,28 | 61,90 | 60,03 | 60,55 | -1,06% | - |
30.07.2025 | 63,68 | 63,68 | 61,05 | 61,20 | -4,49% | - |
29.07.2025 | 61,03 | 64,13 | 60,53 | 64,08 | 5,30% | - |
28.07.2025 | 60,58 | 61,03 | 60,50 | 60,85 | 0,33% | - |
25.07.2025 | 61,05 | 61,53 | 59,85 | 60,65 | -0,74% | - |
24.07.2025 | 60,13 | 61,40 | 59,98 | 61,10 | 1,20% | 2,00 |
23.07.2025 | 59,55 | 60,38 | 58,73 | 60,38 | 1,30% | 1.966,00 |
22.07.2025 | 59,28 | 59,78 | 58,78 | 59,60 | 1,36% | - |
21.07.2025 | 58,65 | 59,55 | 58,60 | 58,80 | -0,55% | - |
18.07.2025 | 58,23 | 59,13 | 58,13 | 59,13 | 1,94% | - |
17.07.2025 | 56,00 | 58,38 | 55,95 | 58,00 | 3,76% | - |
16.07.2025 | 55,63 | 56,53 | 55,53 | 55,90 | 0,36% | - |
15.07.2025 | 56,45 | 56,85 | 55,58 | 55,70 | -2,07% | - |
14.07.2025 | 56,25 | 56,88 | 55,68 | 56,88 | 0,75% | - |
11.07.2025 | 55,93 | 56,50 | 55,68 | 56,45 | 0,62% | - |
10.07.2025 | 56,78 | 56,83 | 56,05 | 56,10 | -1,41% | - |
09.07.2025 | 56,43 | 56,90 | 56,03 | 56,90 | 0,71% | - |
08.07.2025 | 56,53 | 56,68 | 55,83 | 56,50 | 0,18% | - |
07.07.2025 | 56,35 | 56,70 | 55,78 | 56,40 | 0,18% | 1.200,00 |
04.07.2025 | 56,58 | 56,85 | 55,85 | 56,30 | -0,88% | - |
03.07.2025 | 56,98 | 56,98 | 56,38 | 56,80 | -0,26% | - |
02.07.2025 | 56,60 | 57,25 | 56,20 | 56,95 | 0,00% | - |
01.07.2025 | 58,88 | 58,90 | 56,35 | 56,95 | -3,56% | - |
30.06.2025 | 59,00 | 59,43 | 58,28 | 59,05 | 0,17% | - |
27.06.2025 | 58,23 | 59,15 | 57,58 | 58,95 | 1,29% | - |
26.06.2025 | 57,68 | 58,45 | 57,63 | 58,20 | 1,04% | - |
25.06.2025 | 56,95 | 57,68 | 56,93 | 57,60 | 1,14% | - |
24.06.2025 | 56,68 | 57,33 | 56,48 | 56,95 | 0,98% | - |
23.06.2025 | 55,25 | 56,40 | 54,78 | 56,40 | 1,85% | - |
20.06.2025 | 54,93 | 55,60 | 54,88 | 55,38 | 0,91% | - |
19.06.2025 | 56,15 | 56,18 | 54,53 | 54,88 | -2,01% | 780,00 |
18.06.2025 | 55,83 | 56,28 | 55,78 | 56,00 | 0,54% | - |
17.06.2025 | 56,10 | 56,23 | 55,38 | 55,70 | -1,02% | 81,00 |
16.06.2025 | 56,33 | 56,70 | 55,98 | 56,28 | 0,13% | - |
13.06.2025 | 56,88 | 56,95 | 55,95 | 56,20 | -1,83% | 159,00 |
12.06.2025 | 56,78 | 57,48 | 56,25 | 57,25 | 1,33% | - |
11.06.2025 | 56,98 | 57,05 | 56,40 | 56,50 | -0,96% | - |
10.06.2025 | 57,23 | 57,73 | 56,93 | 57,05 | -0,26% | - |
09.06.2025 | 57,53 | 57,78 | 57,20 | 57,20 | -0,52% | - |
06.06.2025 | 58,63 | 58,85 | 57,45 | 57,50 | -1,63% | - |
05.06.2025 | 57,83 | 58,70 | 57,78 | 58,45 | 1,04% | - |
04.06.2025 | 58,40 | 58,50 | 57,58 | 57,85 | -0,77% | - |
03.06.2025 | 58,43 | 58,53 | 57,90 | 58,30 | -0,60% | - |
02.06.2025 | 57,65 | 58,65 | 57,40 | 58,65 | 2,04% | - |
30.05.2025 | 58,68 | 58,78 | 57,48 | 57,48 | -1,92% | - |