64,950€
0,08%
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 |
|---|---|---|---|---|---|---|
| 26.08.2025 | 64,98 | 65,40 | 63,78 | 65,00 | -0,23% | - |
| 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% | - |
| 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 |