55,775€
2,15%
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 |
|---|---|---|---|---|---|---|
| 23.06.2025 | 55,25 | 56,00 | 54,78 | 55,73 | 0,63% | - |
| 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% | - |
| 29.05.2025 | 58,93 | 59,38 | 58,35 | 58,60 | -0,26% | - |
| 28.05.2025 | 59,28 | 59,75 | 58,38 | 58,75 | -1,18% | 300,00 |
| 27.05.2025 | 60,43 | 60,73 | 59,33 | 59,45 | -1,82% | 51,00 |
| 26.05.2025 | 60,00 | 60,83 | 59,95 | 60,55 | 1,34% | - |
| 23.05.2025 | 60,33 | 60,48 | 58,30 | 59,75 | -0,99% | - |
| 22.05.2025 | 60,28 | 60,50 | 59,43 | 60,35 | 0,33% | 70,00 |
| 21.05.2025 | 60,78 | 61,23 | 59,85 | 60,15 | -1,39% | - |
| 20.05.2025 | 59,63 | 61,38 | 59,58 | 61,00 | 1,92% | 200,00 |
| 19.05.2025 | 58,78 | 59,90 | 58,68 | 59,85 | 1,27% | - |
| 16.05.2025 | 58,08 | 59,15 | 58,08 | 59,10 | 1,85% | - |
| 15.05.2025 | 57,85 | 58,40 | 57,58 | 58,03 | 0,13% | - |
| 14.05.2025 | 57,28 | 58,10 | 56,95 | 57,95 | 1,40% | 51,00 |
| 13.05.2025 | 56,20 | 57,55 | 56,10 | 57,15 | 1,20% | - |
| 12.05.2025 | 56,33 | 56,95 | 55,70 | 56,48 | 0,22% | 2.000,00 |
| 09.05.2025 | 56,10 | 56,83 | 56,08 | 56,35 | 0,63% | - |
| 08.05.2025 | 55,98 | 56,43 | 55,80 | 56,00 | -0,09% | - |
| 07.05.2025 | 56,28 | 56,33 | 55,13 | 56,05 | 0,09% | - |
| 06.05.2025 | 57,18 | 57,45 | 55,95 | 56,00 | -2,18% | - |
| 05.05.2025 | 57,18 | 57,43 | 56,55 | 57,25 | 0,79% | - |
| 02.05.2025 | 54,83 | 57,25 | 54,75 | 56,80 | 3,74% | - |
| 30.04.2025 | 54,40 | 54,88 | 54,00 | 54,75 | 0,55% | 200,00 |
| 29.04.2025 | 54,43 | 54,88 | 54,05 | 54,45 | 0,09% | - |
| 28.04.2025 | 53,45 | 54,65 | 53,45 | 54,40 | 1,40% | - |
| 25.04.2025 | 52,80 | 54,05 | 52,80 | 53,65 | 0,85% | - |
| 24.04.2025 | 52,73 | 53,25 | 52,63 | 53,20 | 0,85% | - |
| 23.04.2025 | 52,23 | 52,85 | 51,83 | 52,75 | 1,25% | - |
| 22.04.2025 | 51,23 | 52,15 | 50,48 | 52,10 | 1,26% | - |
| 17.04.2025 | 50,20 | 51,85 | 50,20 | 51,45 | 1,17% | - |
| 16.04.2025 | 50,58 | 51,33 | 50,58 | 50,86 | -0,04% | 125,00 |
| 15.04.2025 | 50,52 | 51,33 | 50,15 | 50,88 | 1,35% | 120,00 |
| 14.04.2025 | 48,98 | 50,93 | 48,91 | 50,20 | 2,82% | 84,00 |
| 11.04.2025 | 49,95 | 49,95 | 48,04 | 48,82 | -1,51% | - |
| 10.04.2025 | 50,29 | 53,08 | 48,94 | 49,57 | -4,21% | - |
| 09.04.2025 | 47,56 | 54,00 | 46,55 | 51,75 | 8,70% | - |
| 08.04.2025 | 47,20 | 49,15 | 46,78 | 47,61 | 1,86% | - |
| 07.04.2025 | 48,40 | 48,78 | 41,72 | 46,74 | -4,48% | - |
| 04.04.2025 | 52,28 | 52,38 | 48,49 | 48,93 | -6,53% | 72,00 |
| 03.04.2025 | 52,50 | 53,25 | 51,83 | 52,35 | -2,60% | 2.500,00 |
| 02.04.2025 | 52,70 | 53,80 | 52,65 | 53,75 | 1,75% | - |
| 01.04.2025 | 52,98 | 53,53 | 52,68 | 52,83 | -0,33% | - |
| 31.03.2025 | 54,30 | 54,68 | 52,58 | 53,00 | -3,64% | - |
| 28.03.2025 | 55,25 | 55,50 | 54,38 | 55,00 | -0,90% | - |
| 27.03.2025 | 55,10 | 55,60 | 54,00 | 55,50 | 0,41% | - |
| 26.03.2025 | 55,20 | 55,98 | 55,10 | 55,28 | 0,00% | 10.000,00 |
| 25.03.2025 | 53,88 | 55,28 | 53,85 | 55,28 | 2,60% | - |
| 24.03.2025 | 54,18 | 54,45 | 53,88 | 53,88 | -0,09% | - |
| 21.03.2025 | 54,08 | 54,25 | 53,38 | 53,93 | -0,64% | - |
| 20.03.2025 | 54,50 | 54,88 | 53,40 | 54,28 | -1,32% | - |
| 19.03.2025 | 54,43 | 55,03 | 53,98 | 55,00 | 1,06% | 40,00 |
| 18.03.2025 | 53,60 | 54,85 | 53,55 | 54,43 | 0,69% | - |
| 17.03.2025 | 54,48 | 54,75 | 53,53 | 54,05 | -1,73% | 531,00 |
| 14.03.2025 | 53,48 | 55,00 | 53,40 | 55,00 | 2,52% | 1.304,00 |
| 13.03.2025 | 53,80 | 53,90 | 53,10 | 53,65 | -0,42% | - |
| 12.03.2025 | 53,33 | 54,13 | 53,13 | 53,88 | 1,17% | - |
| 11.03.2025 | 53,35 | 54,08 | 52,83 | 53,25 | -0,61% | 30,00 |
| 10.03.2025 | 54,83 | 55,75 | 53,10 | 53,58 | -2,32% | 30,00 |
| 07.03.2025 | 55,70 | 55,80 | 53,70 | 54,85 | -1,48% | 84,00 |
| 06.03.2025 | 55,43 | 56,33 | 54,10 | 55,68 | 0,68% | 50,00 |
| 05.03.2025 | 51,58 | 56,48 | 51,58 | 55,30 | 7,54% | 1.180,00 |
| 04.03.2025 | 52,58 | 52,60 | 50,98 | 51,43 | -1,39% | - |
| 03.03.2025 | 52,50 | 52,68 | 52,08 | 52,15 | -0,33% | - |
| 28.02.2025 | 51,68 | 52,43 | 51,28 | 52,33 | 1,70% | 448,00 |
| 27.02.2025 | 51,73 | 51,98 | 51,10 | 51,45 | -0,34% | - |
| 26.02.2025 | 51,08 | 51,88 | 51,08 | 51,63 | 0,63% | - |
| 25.02.2025 | 50,85 | 51,50 | 50,35 | 51,30 | 1,03% | 80,00 |
| 24.02.2025 | 51,78 | 51,83 | 50,50 | 50,78 | -1,88% | 160,00 |
| 21.02.2025 | 51,93 | 51,98 | 51,40 | 51,75 | -0,19% | - |
| 20.02.2025 | 51,13 | 51,93 | 51,13 | 51,85 | 1,27% | - |
| 19.02.2025 | 51,48 | 51,78 | 50,25 | 51,20 | -0,68% | - |
| 18.02.2025 | 50,80 | 51,68 | 50,80 | 51,55 | 1,33% | - |
| 17.02.2025 | 49,91 | 51,08 | 49,91 | 50,88 | 1,89% | - |
| 14.02.2025 | 50,43 | 50,60 | 49,78 | 49,93 | -1,62% | - |
| 13.02.2025 | 50,16 | 50,88 | 50,12 | 50,75 | 1,28% | 350,00 |
| 12.02.2025 | 50,25 | 50,50 | 49,84 | 50,11 | -0,28% | - |
| 11.02.2025 | 50,25 | 50,30 | 49,53 | 50,25 | -0,10% | - |
| 10.02.2025 | 49,78 | 50,35 | 49,62 | 50,30 | 1,43% | - |
| 07.02.2025 | 49,50 | 49,85 | 49,46 | 49,59 | 0,36% | - |
| 06.02.2025 | 49,13 | 49,55 | 48,94 | 49,41 | 0,71% | - |
| 05.02.2025 | 48,84 | 49,31 | 48,81 | 49,06 | 0,12% | - |
| 04.02.2025 | 48,58 | 49,25 | 48,18 | 49,00 | 1,26% | - |
| 03.02.2025 | 48,71 | 49,24 | 48,18 | 48,39 | -1,37% | - |
| 31.01.2025 | 49,19 | 49,53 | 48,95 | 49,06 | -0,37% | - |
| 30.01.2025 | 48,56 | 49,43 | 48,43 | 49,24 | 1,80% | 30,00 |