54,000€
3,05%
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 |
|---|---|---|---|---|---|---|
| 12.03.2025 | 53,33 | 54,05 | 53,13 | 53,98 | 1,36% | - |
| 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% | - |
| 10.12.2024 | 47,33 | 47,91 | 47,00 | 47,16 | 0,28% | - |
| 09.12.2024 | 48,13 | 48,32 | 47,03 | 47,03 | -1,90% | - |
| 06.12.2024 | 48,33 | 48,40 | 47,56 | 47,94 | -0,87% | - |
| 05.12.2024 | 47,32 | 48,42 | 46,91 | 48,36 | 3,07% | 70,00 |
| 04.12.2024 | 46,52 | 47,29 | 46,37 | 46,92 | 0,26% | - |
| 03.12.2024 | 43,82 | 46,82 | 43,78 | 46,80 | 6,73% | - |
| 02.12.2024 | 44,04 | 44,39 | 43,73 | 43,85 | -0,11% | - |
| 29.11.2024 | 44,21 | 44,22 | 43,42 | 43,90 | -0,11% | - |
| 28.11.2024 | 44,20 | 44,22 | 43,68 | 43,95 | -0,32% | - |
| 27.11.2024 | 44,09 | 44,10 | 43,04 | 44,09 | 0,75% | 1,00 |
| 26.11.2024 | 43,31 | 44,11 | 43,28 | 43,76 | 0,71% | - |
| 25.11.2024 | 42,52 | 43,96 | 42,49 | 43,45 | 1,59% | - |
| 22.11.2024 | 41,98 | 43,05 | 41,97 | 42,77 | 1,78% | - |
| 21.11.2024 | 41,72 | 42,31 | 41,53 | 42,02 | 0,74% | - |
| 20.11.2024 | 41,26 | 42,02 | 41,26 | 41,71 | 0,53% | - |
| 19.11.2024 | 41,52 | 41,80 | 40,80 | 41,49 | -0,58% | - |
| 18.11.2024 | 41,56 | 41,82 | 41,30 | 41,73 | 1,14% | - |
| 15.11.2024 | 41,63 | 42,00 | 41,16 | 41,26 | -1,08% | - |
| 14.11.2024 | 41,72 | 41,91 | 40,88 | 41,71 | -0,29% | - |
| 13.11.2024 | 41,97 | 42,09 | 41,19 | 41,83 | -0,52% | - |
| 12.11.2024 | 42,91 | 43,01 | 41,97 | 42,05 | -1,66% | - |
| 11.11.2024 | 42,82 | 43,52 | 42,70 | 42,76 | -0,79% | - |
| 08.11.2024 | 44,35 | 44,38 | 43,03 | 43,10 | -2,20% | - |
| 07.11.2024 | 44,11 | 44,54 | 43,94 | 44,07 | 0,00% | - |
| 06.11.2024 | 44,03 | 45,38 | 44,02 | 44,07 | 0,36% | - |
| 05.11.2024 | 44,15 | 44,49 | 43,85 | 43,91 | -1,10% | - |
| 04.11.2024 | 44,61 | 44,94 | 44,05 | 44,40 | -1,03% | - |
| 01.11.2024 | 43,85 | 44,91 | 43,84 | 44,86 | 2,16% | - |
| 31.10.2024 | 43,94 | 44,28 | 43,64 | 43,91 | 0,37% | - |
| 30.10.2024 | 44,66 | 44,66 | 43,74 | 43,75 | -1,31% | - |
| 29.10.2024 | 44,37 | 44,68 | 44,04 | 44,33 | -0,02% | - |
| 28.10.2024 | 43,90 | 44,70 | 43,56 | 44,34 | 0,61% | - |
| 25.10.2024 | 44,31 | 44,33 | 43,51 | 44,07 | -0,52% | 2.275,00 |
| 24.10.2024 | 43,90 | 44,34 | 43,60 | 44,30 | 0,27% | - |
| 23.10.2024 | 44,01 | 44,24 | 43,70 | 44,18 | 0,41% | - |
| 22.10.2024 | 43,65 | 44,30 | 43,57 | 44,00 | 0,71% | 10,00 |
| 21.10.2024 | 44,26 | 44,27 | 43,61 | 43,69 | -0,64% | - |
| 18.10.2024 | 43,78 | 44,28 | 43,76 | 43,97 | -1,10% | - |
| 17.10.2024 | 44,13 | 44,50 | 43,75 | 44,46 | 1,51% | - |