87,050€
2,53%
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 |
|---|---|---|---|---|---|---|
| 06.11.2026 | 84,95 | 87,60 | 84,38 | 87,05 | 1,96% | 2.160,00 |
| 05.11.2026 | 87,05 | 90,33 | 84,05 | 85,38 | -1,98% | 3.000,00 |
| 04.11.2026 | 92,50 | 92,80 | 86,58 | 87,10 | -5,68% | - |
| 03.11.2026 | 90,35 | 93,45 | 89,68 | 92,35 | 1,85% | - |
| 02.11.2026 | 90,23 | 92,30 | 89,93 | 90,68 | 0,11% | - |
| 30.10.2026 | 91,80 | 91,85 | 90,03 | 90,58 | -1,63% | - |
| 29.10.2026 | 91,23 | 92,43 | 90,28 | 92,08 | 0,99% | - |
| 28.10.2026 | 91,90 | 92,55 | 90,23 | 91,18 | -0,71% | - |
| 27.10.2026 | 90,15 | 91,95 | 89,90 | 91,83 | 1,80% | - |
| 26.10.2026 | 87,78 | 90,48 | 87,73 | 90,20 | 3,12% | - |
| 23.10.2026 | 86,23 | 88,25 | 85,40 | 87,48 | 1,33% | 12.154,00 |
| 22.10.2026 | 89,55 | 90,08 | 85,78 | 86,33 | -4,40% | - |
| 21.10.2026 | 90,50 | 91,38 | 89,93 | 90,30 | -0,11% | 1.792,00 |
| 20.10.2026 | 89,73 | 90,75 | 88,15 | 90,40 | 0,89% | - |
| 19.10.2026 | 89,45 | 90,40 | 88,63 | 89,60 | 0,59% | - |
| 16.10.2026 | 89,63 | 90,88 | 88,63 | 89,08 | -0,31% | - |
| 15.10.2026 | 89,65 | 90,48 | 87,18 | 89,35 | -0,42% | - |
| 14.10.2026 | 90,18 | 91,63 | 89,58 | 89,73 | -0,55% | - |
| 13.10.2026 | 92,05 | 92,50 | 90,03 | 90,23 | -1,96% | 140,00 |
| 12.10.2026 | 90,85 | 92,35 | 90,60 | 92,03 | 1,88% | 170,00 |
| 09.10.2026 | 92,85 | 93,05 | 90,13 | 90,33 | -2,25% | 360,00 |
| 08.10.2026 | 92,60 | 93,55 | 90,78 | 92,40 | -0,75% | - |
| 07.10.2026 | 95,05 | 95,70 | 92,93 | 93,10 | -2,31% | 1.560,00 |
| 06.10.2026 | 94,40 | 96,15 | 93,43 | 95,30 | 0,85% | 3.030,00 |
| 05.10.2026 | 94,68 | 94,88 | 92,90 | 94,50 | -0,79% | 4.725,00 |
| 02.10.2026 | 92,85 | 95,60 | 92,75 | 95,25 | 3,76% | - |
| 01.10.2026 | 91,00 | 92,65 | 89,40 | 91,80 | 1,21% | - |
| 30.09.2026 | 92,65 | 93,65 | 90,13 | 90,70 | -1,79% | 1.189,00 |
| 29.09.2026 | 92,80 | 93,60 | 91,30 | 92,35 | -0,73% | - |
| 28.09.2026 | 94,00 | 94,28 | 91,73 | 93,03 | -1,22% | - |
| 25.09.2026 | 93,35 | 94,83 | 93,25 | 94,18 | 1,10% | - |
| 24.09.2026 | 92,60 | 95,23 | 91,78 | 93,15 | 0,16% | 1.995,00 |
| 23.09.2026 | 96,68 | 96,80 | 91,83 | 93,00 | -3,45% | - |
| 22.09.2026 | 95,38 | 96,53 | 94,55 | 96,33 | 0,92% | - |
| 21.09.2026 | 93,53 | 95,63 | 93,48 | 95,45 | 2,55% | - |
| 18.09.2026 | 93,10 | 94,88 | 92,20 | 93,08 | -0,08% | - |
| 17.09.2026 | 93,73 | 95,48 | 92,73 | 93,15 | -0,37% | 2.262,00 |
| 16.09.2026 | 91,73 | 94,13 | 91,45 | 93,50 | 2,27% | 5.708,00 |
| 15.09.2026 | 91,58 | 92,60 | 90,48 | 91,43 | 0,22% | - |
| 14.09.2026 | 97,83 | 98,83 | 91,03 | 91,23 | -7,13% | - |
| 11.09.2026 | 96,45 | 98,60 | 96,43 | 98,23 | 1,95% | - |
| 10.09.2026 | 101,35 | 101,80 | 96,25 | 96,35 | -4,75% | 1.824,00 |
| 09.09.2026 | 104,35 | 104,70 | 101,00 | 101,15 | -2,69% | - |
| 08.09.2026 | 103,30 | 104,90 | 102,90 | 103,95 | 0,53% | 60,00 |
| 07.09.2026 | 102,00 | 104,45 | 101,90 | 103,40 | 1,12% | 1.984,00 |
| 04.09.2026 | 101,85 | 103,55 | 99,78 | 102,25 | 1,49% | 2.790,00 |
| 03.09.2026 | 98,08 | 101,15 | 97,58 | 100,75 | 2,83% | - |
| 02.09.2026 | 101,50 | 102,35 | 97,83 | 97,98 | -3,47% | 7.486,00 |
| 01.09.2026 | 102,10 | 102,85 | 101,25 | 101,50 | -0,25% | - |
| 31.08.2026 | 102,95 | 103,95 | 101,55 | 101,75 | -1,50% | 2.535,00 |
| 28.08.2026 | 103,90 | 104,50 | 103,15 | 103,30 | -0,53% | 2.120,00 |
| 27.08.2026 | 104,65 | 105,15 | 102,55 | 103,85 | -0,24% | - |
| 26.08.2026 | 104,45 | 105,65 | 103,90 | 104,10 | -0,29% | - |
| 25.08.2026 | 104,40 | 106,25 | 103,75 | 104,40 | 0,00% | - |
| 24.08.2026 | 104,80 | 106,55 | 103,85 | 104,40 | -0,57% | - |
| 21.08.2026 | 104,65 | 107,60 | 104,65 | 105,00 | 0,53% | - |
| 20.08.2026 | 105,50 | 107,20 | 104,25 | 104,45 | -1,23% | - |
| 19.08.2026 | 107,90 | 108,70 | 105,55 | 105,75 | -2,13% | - |
| 18.08.2026 | 107,65 | 108,70 | 107,05 | 108,05 | 0,00% | - |
| 17.08.2026 | 109,90 | 111,05 | 107,75 | 108,05 | -1,37% | - |
| 14.08.2026 | 110,10 | 110,30 | 108,05 | 109,55 | -0,54% | 2.059,00 |
| 13.08.2026 | 110,90 | 110,95 | 109,70 | 110,15 | -0,68% | - |
| 12.08.2026 | 108,65 | 112,00 | 108,65 | 110,90 | 2,50% | 3.640,00 |
| 11.08.2026 | 108,80 | 109,75 | 107,65 | 108,20 | -0,64% | - |
| 10.08.2026 | 109,30 | 110,45 | 108,65 | 108,90 | -0,55% | - |
| 07.08.2026 | 109,20 | 110,30 | 109,00 | 109,50 | 0,18% | - |
| 06.08.2026 | 110,05 | 110,75 | 109,05 | 109,30 | -0,36% | - |
| 05.08.2026 | 112,45 | 113,00 | 109,70 | 109,70 | -2,10% | - |
| 04.08.2026 | 110,70 | 112,55 | 110,45 | 112,05 | 1,45% | 425,00 |
| 03.08.2026 | 110,65 | 112,60 | 108,45 | 110,45 | 0,91% | - |
| 31.07.2026 | 110,40 | 113,40 | 108,95 | 109,45 | -0,36% | 5.769,00 |
| 30.07.2026 | 105,40 | 110,25 | 104,70 | 109,85 | 4,82% | 16.759,00 |
| 29.07.2026 | 106,95 | 109,85 | 102,50 | 104,80 | -2,24% | 4.327,00 |
| 28.07.2026 | 107,85 | 110,55 | 106,40 | 107,20 | -1,61% | 2.512,00 |
| 27.07.2026 | 115,65 | 115,90 | 108,30 | 108,95 | -4,89% | 7.586,00 |
| 24.07.2026 | 114,70 | 116,05 | 113,35 | 114,55 | -0,17% | - |
| 23.07.2026 | 115,90 | 117,15 | 113,60 | 114,75 | -1,42% | 11.500,00 |
| 22.07.2026 | 118,10 | 118,20 | 115,35 | 116,40 | -1,48% | - |
| 21.07.2026 | 117,15 | 118,20 | 116,70 | 118,15 | 1,59% | 152,00 |
| 20.07.2026 | 116,80 | 118,15 | 115,55 | 116,30 | -0,60% | 1.817,00 |
| 17.07.2026 | 117,70 | 119,00 | 115,85 | 117,00 | -1,18% | 78,00 |
| 16.07.2026 | 120,65 | 122,45 | 117,50 | 118,40 | -1,82% | - |
| 15.07.2026 | 120,30 | 122,40 | 119,60 | 120,60 | 0,84% | - |
| 14.07.2026 | 118,25 | 119,95 | 117,25 | 119,60 | 0,89% | 2.040,00 |
| 13.07.2026 | 119,00 | 120,15 | 117,75 | 118,55 | -1,33% | - |
| 10.07.2026 | 120,40 | 121,15 | 119,40 | 120,15 | -0,21% | - |
| 09.07.2026 | 119,55 | 121,85 | 119,25 | 120,40 | 1,18% | - |
| 08.07.2026 | 120,05 | 120,80 | 116,75 | 119,00 | -1,16% | 42.108,00 |
| 07.07.2026 | 123,70 | 125,25 | 119,85 | 120,40 | -2,90% | - |
| 06.07.2026 | 123,65 | 124,25 | 121,60 | 124,00 | -0,16% | 330,00 |
| 03.07.2026 | 123,35 | 124,65 | 122,75 | 124,20 | 1,06% | - |
| 02.07.2026 | 124,05 | 125,65 | 121,35 | 122,90 | -1,01% | - |
| 01.07.2026 | 127,45 | 128,50 | 122,90 | 124,15 | -2,78% | 3.225,00 |
| 30.06.2026 | 128,25 | 129,10 | 126,70 | 127,70 | -0,20% | - |
| 29.06.2026 | 127,85 | 135,65 | 125,20 | 127,95 | 0,24% | 158,00 |
| 26.06.2026 | 128,00 | 129,80 | 126,20 | 127,65 | -1,08% | - |
| 25.06.2026 | 129,45 | 131,70 | 128,60 | 129,05 | -0,65% | - |
| 24.06.2026 | 130,40 | 130,90 | 126,80 | 129,90 | -0,23% | - |
| 23.06.2026 | 133,20 | 133,90 | 127,65 | 130,20 | -3,12% | 615,00 |
| 22.06.2026 | 130,50 | 134,45 | 130,20 | 134,40 | 3,23% | 2.150,00 |