95,150€
0,95%
Echtzeit-Aktienkurs ACS,ACT.CO.SER.INH.EO-,50
Bid:
Ask:
Aktienkurse zur ACS,ACT.CO.SER.INH.EO-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2026 | 94,18 | 95,85 | 93,63 | 95,15 | 0,95% | 476,00 |
| 23.01.2026 | 94,93 | 95,38 | 93,60 | 94,25 | -0,79% | - |
| 22.01.2026 | 94,15 | 96,08 | 93,33 | 95,00 | 1,06% | 1.690,00 |
| 21.01.2026 | 93,50 | 94,18 | 91,35 | 94,00 | 2,01% | - |
| 20.01.2026 | 95,63 | 95,68 | 92,10 | 92,15 | -3,96% | 3.875,00 |
| 19.01.2026 | 95,25 | 96,05 | 94,48 | 95,95 | -1,03% | 440,00 |
| 16.01.2026 | 94,85 | 96,98 | 94,48 | 96,95 | 2,70% | 350,00 |
| 15.01.2026 | 94,78 | 95,95 | 93,10 | 94,40 | 0,11% | 1.648,00 |
| 14.01.2026 | 93,88 | 94,75 | 92,85 | 94,30 | 0,45% | - |
| 13.01.2026 | 93,50 | 93,93 | 91,88 | 93,88 | 0,40% | - |
| 12.01.2026 | 92,15 | 93,58 | 90,15 | 93,50 | 1,96% | - |
| 09.01.2026 | 92,30 | 92,40 | 89,93 | 91,70 | -0,78% | - |
| 08.01.2026 | 92,60 | 93,13 | 91,50 | 92,43 | -0,08% | - |
| 07.01.2026 | 88,65 | 92,75 | 88,65 | 92,50 | 4,05% | 2.055,00 |
| 06.01.2026 | 87,53 | 89,35 | 86,63 | 88,90 | 1,89% | 1.440,00 |
| 05.01.2026 | 86,58 | 87,40 | 86,03 | 87,25 | 1,04% | 2.000,00 |
| 02.01.2026 | 84,93 | 86,53 | 83,95 | 86,35 | 4,35% | - |
| 30.12.2025 | 83,73 | 85,03 | 82,75 | 82,75 | -1,19% | - |
| 29.12.2025 | 84,58 | 84,75 | 83,55 | 83,75 | -0,89% | - |
| 23.12.2025 | 84,70 | 84,73 | 83,65 | 84,50 | 0,78% | - |
| 22.12.2025 | 85,70 | 85,80 | 83,85 | 83,85 | -2,24% | - |
| 19.12.2025 | 84,88 | 86,10 | 84,83 | 85,78 | 0,62% | - |
| 18.12.2025 | 83,58 | 85,25 | 82,53 | 85,25 | 2,83% | - |
| 17.12.2025 | 85,53 | 86,10 | 82,48 | 82,90 | -3,04% | - |
| 16.12.2025 | 86,30 | 86,40 | 84,88 | 85,50 | -0,23% | - |
| 15.12.2025 | 85,20 | 87,20 | 84,43 | 85,70 | 0,94% | 140,00 |
| 12.12.2025 | 86,55 | 87,08 | 84,55 | 84,90 | -1,11% | - |
| 11.12.2025 | 86,13 | 87,15 | 85,25 | 85,85 | -0,41% | 53,00 |
| 10.12.2025 | 84,63 | 86,43 | 84,60 | 86,20 | 2,13% | - |
| 09.12.2025 | 82,95 | 85,55 | 82,65 | 84,40 | 2,06% | 300,00 |
| 08.12.2025 | 81,08 | 83,53 | 81,03 | 82,70 | 2,22% | - |
| 05.12.2025 | 81,93 | 83,18 | 80,90 | 80,90 | -0,74% | - |
| 04.12.2025 | 81,90 | 82,18 | 81,05 | 81,50 | 0,00% | - |
| 03.12.2025 | 80,30 | 82,03 | 80,13 | 81,50 | 3,23% | 20,00 |
| 02.12.2025 | 77,68 | 80,65 | 77,68 | 78,95 | 2,00% | - |
| 01.12.2025 | 79,80 | 79,80 | 75,28 | 77,40 | -2,58% | - |
| 28.11.2025 | 79,63 | 80,15 | 78,98 | 79,45 | -0,25% | - |
| 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% | - |