56,500€
1,99%
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 | 56,10 | 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 |
| 29.01.2025 | 48,43 | 48,95 | 48,19 | 48,37 | 0,73% | - |
| 28.01.2025 | 48,63 | 48,77 | 47,71 | 48,02 | -1,54% | - |
| 27.01.2025 | 50,72 | 50,78 | 47,90 | 48,77 | -3,81% | - |
| 24.01.2025 | 52,00 | 52,00 | 50,53 | 50,70 | -2,41% | - |
| 23.01.2025 | 51,33 | 51,95 | 50,88 | 51,95 | 2,16% | - |
| 22.01.2025 | 49,04 | 51,53 | 48,85 | 50,85 | 3,65% | - |
| 21.01.2025 | 48,76 | 49,07 | 47,67 | 49,06 | 0,53% | - |
| 20.01.2025 | 48,20 | 48,94 | 48,17 | 48,80 | 1,29% | 50,00 |
| 17.01.2025 | 47,64 | 48,43 | 47,49 | 48,18 | 1,39% | 8,00 |
| 16.01.2025 | 47,68 | 48,06 | 47,24 | 47,52 | -0,19% | - |
| 15.01.2025 | 47,23 | 47,70 | 46,93 | 47,61 | 0,72% | - |
| 14.01.2025 | 47,65 | 47,71 | 46,92 | 47,27 | -0,57% | - |
| 13.01.2025 | 47,36 | 47,65 | 46,99 | 47,54 | -0,13% | - |
| 10.01.2025 | 48,47 | 48,76 | 47,41 | 47,60 | -2,04% | 300,00 |
| 09.01.2025 | 48,06 | 48,69 | 47,95 | 48,59 | 1,00% | 70,00 |
| 08.01.2025 | 47,75 | 48,30 | 47,68 | 48,11 | 0,90% | - |
| 07.01.2025 | 48,56 | 48,66 | 47,60 | 47,68 | -1,06% | - |
| 06.01.2025 | 48,68 | 48,90 | 48,00 | 48,19 | -0,74% | - |
| 03.01.2025 | 48,76 | 48,91 | 48,47 | 48,55 | -0,31% | - |
| 02.01.2025 | 48,42 | 48,89 | 48,27 | 48,70 | 1,37% | - |
| 30.12.2024 | 48,04 | 48,25 | 47,72 | 48,04 | 0,10% | - |
| 27.12.2024 | 47,73 | 48,09 | 47,58 | 47,99 | 0,84% | - |
| 23.12.2024 | 47,37 | 47,68 | 47,15 | 47,59 | 0,49% | - |
| 20.12.2024 | 47,34 | 47,62 | 46,72 | 47,36 | -0,44% | 1.200,00 |
| 19.12.2024 | 47,63 | 47,76 | 47,14 | 47,57 | -0,19% | - |
| 18.12.2024 | 47,97 | 48,26 | 47,43 | 47,66 | -0,58% | - |
| 17.12.2024 | 47,88 | 48,28 | 47,70 | 47,94 | 0,00% | - |
| 16.12.2024 | 48,09 | 48,20 | 47,51 | 47,94 | -0,39% | - |
| 13.12.2024 | 47,63 | 48,39 | 47,61 | 48,13 | 0,99% | - |
| 12.12.2024 | 47,77 | 47,94 | 47,52 | 47,66 | -0,42% | - |
| 11.12.2024 | 47,21 | 47,89 | 46,71 | 47,86 | 1,48% | - |