78,975€
-0,85%
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 |
|---|---|---|---|---|---|---|
| 28.11.2025 | 79,63 | 79,83 | 79,63 | 79,73 | 0,09% | - |
| 27.11.2025 | 79,98 | 80,53 | 79,40 | 79,65 | -0,25% | - |
| 26.11.2025 | 78,35 | 80,50 | 78,35 | 79,85 | 1,59% | 600,00 |
| 25.11.2025 | 75,80 | 78,98 | 75,75 | 78,60 | 4,45% | - |
| 24.11.2025 | 72,08 | 76,25 | 72,00 | 75,25 | 3,72% | 400,00 |
| 21.11.2025 | 78,00 | 78,13 | 71,33 | 72,55 | -7,64% | 1.540,00 |
| 20.11.2025 | 77,65 | 79,48 | 77,03 | 78,55 | 2,75% | - |
| 19.11.2025 | 76,30 | 77,53 | 76,10 | 76,45 | 0,39% | 240,00 |
| 18.11.2025 | 76,73 | 77,60 | 76,15 | 76,15 | -1,87% | - |
| 17.11.2025 | 77,73 | 78,60 | 76,63 | 77,60 | 1,64% | 80,00 |
| 14.11.2025 | 77,55 | 80,98 | 75,45 | 76,35 | -3,42% | 525,00 |
| 13.11.2025 | 78,95 | 79,83 | 76,88 | 79,05 | 2,00% | - |
| 12.11.2025 | 77,90 | 79,23 | 77,50 | 77,50 | 1,17% | - |
| 11.11.2025 | 77,98 | 78,63 | 76,60 | 76,60 | 0,26% | 300,00 |
| 10.11.2025 | 75,23 | 78,10 | 75,23 | 76,40 | 1,46% | - |
| 07.11.2025 | 74,53 | 76,63 | 74,50 | 75,30 | 2,38% | 126,00 |
| 06.11.2025 | 73,55 | 75,88 | 71,83 | 73,55 | 0,27% | - |
| 05.11.2025 | 72,88 | 73,95 | 72,53 | 73,35 | 1,10% | - |
| 04.11.2025 | 73,05 | 73,45 | 71,45 | 72,55 | -0,82% | - |
| 03.11.2025 | 71,38 | 73,50 | 71,20 | 73,15 | 2,96% | 66,00 |
| 31.10.2025 | 72,13 | 72,63 | 71,00 | 71,05 | -2,07% | - |
| 30.10.2025 | 72,75 | 73,13 | 72,15 | 72,55 | -0,27% | 100,00 |
| 29.10.2025 | 72,68 | 73,20 | 72,25 | 72,75 | 0,34% | - |
| 28.10.2025 | 72,93 | 72,93 | 72,13 | 72,50 | -0,21% | - |
| 27.10.2025 | 72,40 | 73,45 | 71,95 | 72,65 | 1,32% | 625,00 |
| 24.10.2025 | 71,40 | 72,10 | 70,38 | 71,70 | 3,24% | - |
| 23.10.2025 | 69,98 | 71,30 | 69,45 | 69,45 | -0,36% | - |
| 22.10.2025 | 70,43 | 71,48 | 69,45 | 69,70 | -0,21% | - |
| 21.10.2025 | 71,53 | 71,60 | 69,83 | 69,85 | -1,62% | - |
| 20.10.2025 | 70,28 | 71,58 | 70,20 | 71,00 | 2,82% | - |
| 17.10.2025 | 71,73 | 71,78 | 69,05 | 69,05 | -2,68% | - |
| 16.10.2025 | 70,00 | 72,03 | 69,88 | 70,95 | -0,07% | - |
| 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% | - |