248,540$
1,42%
Echtzeit-Aktienkurs Acuity Brands
Bid:
Ask:
Aktienkurse zur Acuity Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 248,63 | 253,58 | 247,40 | 248,33 | 1,33% | 297.058,00 |
| 25.07.2024 | 246,74 | 251,41 | 242,56 | 245,07 | -0,47% | 259.783,00 |
| 24.07.2024 | 255,51 | 257,37 | 245,67 | 246,22 | -4,42% | 322.161,00 |
| 23.07.2024 | 257,16 | 259,93 | 255,42 | 257,60 | 0,42% | 186.945,00 |
| 22.07.2024 | 256,43 | 257,59 | 251,83 | 256,51 | 0,82% | 224.870,00 |
| 19.07.2024 | 257,57 | 258,73 | 252,86 | 254,43 | -1,12% | 244.709,00 |
| 18.07.2024 | 259,61 | 264,00 | 257,08 | 257,32 | -0,64% | 297.694,00 |
| 17.07.2024 | 265,99 | 266,11 | 258,86 | 258,99 | -4,20% | 319.046,00 |
| 16.07.2024 | 251,59 | 271,52 | 251,59 | 270,34 | 8,15% | 538.441,00 |
| 15.07.2024 | 245,68 | 252,66 | 243,39 | 249,96 | 2,22% | 248.655,00 |
| 12.07.2024 | 245,47 | 249,00 | 244,37 | 244,54 | 0,46% | 212.676,00 |
| 11.07.2024 | 241,36 | 246,94 | 241,36 | 243,41 | 1,93% | 217.925,00 |
| 10.07.2024 | 237,09 | 239,62 | 235,00 | 238,80 | 1,04% | 180.706,00 |
| 09.07.2024 | 238,46 | 239,21 | 236,15 | 236,34 | -0,93% | 174.226,00 |
| 08.07.2024 | 241,02 | 242,62 | 236,86 | 238,57 | -0,24% | 224.011,00 |
| 05.07.2024 | 242,47 | 242,52 | 236,98 | 239,14 | -1,71% | 224.975,00 |
| 03.07.2024 | 243,61 | 246,41 | 243,20 | 243,31 | -0,18% | 116.422,00 |
| 02.07.2024 | 242,03 | 245,00 | 241,07 | 243,74 | 0,97% | 264.782,00 |
| 01.07.2024 | 242,95 | 244,57 | 239,74 | 241,40 | -0,02% | 348.213,00 |
| 28.06.2024 | 242,35 | 245,78 | 239,05 | 241,44 | -0,44% | 480.222,00 |
| 27.06.2024 | 242,00 | 252,74 | 238,40 | 242,51 | 1,14% | 730.953,00 |
| 26.06.2024 | 231,54 | 240,31 | 227,62 | 239,77 | 0,94% | 524.939,00 |
| 25.06.2024 | 241,01 | 241,01 | 235,00 | 237,53 | -1,67% | 358.344,00 |
| 24.06.2024 | 239,16 | 243,44 | 238,73 | 241,57 | 1,19% | 278.826,00 |
| 21.06.2024 | 244,82 | 245,58 | 235,09 | 238,72 | -2,70% | 946.963,00 |
| 20.06.2024 | 249,28 | 251,68 | 244,29 | 245,34 | -1,86% | 300.444,00 |
| 18.06.2024 | 255,50 | 256,65 | 248,99 | 249,98 | -3,57% | 455.097,00 |
| 17.06.2024 | 251,82 | 260,44 | 250,54 | 259,23 | 2,71% | 295.898,00 |
| 14.06.2024 | 256,31 | 256,52 | 249,52 | 252,38 | -2,64% | 171.265,00 |
| 13.06.2024 | 255,73 | 259,24 | 252,55 | 259,23 | 0,88% | 154.709,00 |
| 12.06.2024 | 254,83 | 259,42 | 252,51 | 256,97 | 2,48% | 159.215,00 |
| 11.06.2024 | 252,57 | 252,57 | 248,65 | 250,76 | -1,41% | 243.250,00 |
| 10.06.2024 | 249,38 | 254,55 | 248,73 | 254,35 | 1,33% | 221.457,00 |
| 07.06.2024 | 249,13 | 252,37 | 248,51 | 251,01 | -0,35% | 180.369,00 |
| 06.06.2024 | 256,12 | 256,12 | 249,13 | 251,90 | -1,46% | 178.126,00 |
| 05.06.2024 | 249,20 | 255,82 | 248,94 | 255,63 | 3,38% | 236.323,00 |
| 04.06.2024 | 251,29 | 252,62 | 245,43 | 247,28 | -2,14% | 261.283,00 |
| 03.06.2024 | 261,07 | 261,07 | 245,62 | 252,70 | -2,66% | 258.757,00 |
| 31.05.2024 | 257,17 | 259,83 | 251,82 | 259,61 | 1,02% | 305.307,00 |
| 30.05.2024 | 254,88 | 259,05 | 253,79 | 256,99 | 1,44% | 215.741,00 |
| 29.05.2024 | 251,10 | 254,49 | 249,87 | 253,33 | -0,02% | 278.006,00 |
| 28.05.2024 | 262,97 | 262,97 | 250,72 | 253,38 | -3,61% | 406.466,00 |
| 24.05.2024 | 264,72 | 265,61 | 261,30 | 262,88 | 0,00% | 218.167,00 |
| 23.05.2024 | 265,61 | 266,34 | 261,30 | 262,88 | -0,21% | 222.996,00 |
| 22.05.2024 | 264,01 | 265,46 | 261,14 | 263,44 | -0,58% | 140.523,00 |
| 21.05.2024 | 261,00 | 265,23 | 261,00 | 264,98 | 1,19% | 140.931,00 |
| 20.05.2024 | 260,41 | 264,01 | 258,47 | 261,87 | 0,89% | 171.397,00 |
| 17.05.2024 | 264,30 | 265,53 | 254,93 | 259,56 | -1,62% | 278.145,00 |
| 16.05.2024 | 266,19 | 267,47 | 263,38 | 263,84 | -0,91% | 248.397,00 |
| 15.05.2024 | 265,22 | 267,33 | 254,78 | 266,26 | 1,41% | 247.729,00 |
| 14.05.2024 | 261,00 | 263,44 | 260,79 | 262,57 | 0,31% | 176.509,00 |
| 13.05.2024 | 265,38 | 267,06 | 261,33 | 261,76 | -1,12% | 138.453,00 |
| 10.05.2024 | 267,02 | 267,50 | 263,55 | 264,73 | -0,53% | 124.252,00 |
| 09.05.2024 | 262,17 | 266,23 | 260,02 | 266,15 | 1,48% | 155.132,00 |
| 08.05.2024 | 261,21 | 264,87 | 260,30 | 262,27 | 0,64% | 201.208,00 |
| 07.05.2024 | 259,21 | 262,34 | 259,21 | 260,60 | 0,56% | 280.392,00 |
| 06.05.2024 | 257,23 | 260,90 | 257,23 | 259,14 | 1,86% | 206.959,00 |
| 03.05.2024 | 253,04 | 255,24 | 251,72 | 254,41 | 1,57% | 203.664,00 |
| 02.05.2024 | 249,72 | 251,02 | 244,95 | 250,47 | 1,81% | 211.398,00 |
| 01.05.2024 | 248,14 | 251,13 | 245,66 | 246,02 | -0,92% | 264.777,00 |
| 30.04.2024 | 252,81 | 254,83 | 248,16 | 248,30 | -2,24% | 227.143,00 |
| 29.04.2024 | 253,77 | 256,16 | 252,20 | 254,00 | 0,73% | 269.959,00 |
| 26.04.2024 | 251,00 | 254,27 | 250,98 | 252,16 | 0,17% | 192.083,00 |
| 25.04.2024 | 250,28 | 253,29 | 248,01 | 251,73 | -0,54% | 245.671,00 |
| 24.04.2024 | 255,43 | 256,60 | 250,64 | 253,09 | -0,82% | 198.720,00 |
| 23.04.2024 | 251,25 | 255,61 | 251,25 | 255,19 | 2,24% | 177.113,00 |
| 22.04.2024 | 248,54 | 252,27 | 247,10 | 249,60 | 1,03% | 205.876,00 |
| 19.04.2024 | 247,54 | 249,14 | 244,82 | 247,06 | 0,08% | 253.770,00 |
| 18.04.2024 | 250,45 | 251,16 | 245,66 | 246,86 | -0,75% | 244.393,00 |
| 17.04.2024 | 254,38 | 254,38 | 248,49 | 248,72 | -1,30% | 239.522,00 |
| 16.04.2024 | 251,35 | 252,74 | 249,82 | 252,00 | -0,19% | 270.319,00 |
| 15.04.2024 | 260,57 | 261,11 | 251,44 | 252,47 | -1,98% | 240.662,00 |
| 12.04.2024 | 263,15 | 263,66 | 257,23 | 257,58 | -2,80% | 232.606,00 |
| 11.04.2024 | 267,36 | 267,36 | 262,82 | 265,00 | -0,38% | 226.555,00 |
| 10.04.2024 | 262,63 | 268,02 | 262,63 | 266,01 | -0,09% | 215.219,00 |
| 09.04.2024 | 268,10 | 268,55 | 263,85 | 266,25 | -0,59% | 177.090,00 |
| 08.04.2024 | 272,42 | 272,61 | 267,16 | 267,83 | -1,49% | 227.466,00 |
| 05.04.2024 | 266,11 | 272,41 | 266,11 | 271,89 | 2,79% | 309.261,00 |
| 04.04.2024 | 270,88 | 272,42 | 262,05 | 264,50 | -0,07% | 374.546,00 |
| 03.04.2024 | 263,33 | 272,74 | 258,88 | 264,69 | 1,09% | 584.756,00 |
| 02.04.2024 | 262,57 | 262,57 | 258,53 | 261,83 | -1,25% | 443.721,00 |
| 01.04.2024 | 269,00 | 269,00 | 263,91 | 265,14 | -1,34% | 335.364,00 |
| 28.03.2024 | 267,30 | 269,72 | 267,20 | 268,73 | 0,43% | 315.311,00 |
| 27.03.2024 | 270,31 | 270,95 | 266,84 | 267,59 | -0,09% | 210.576,00 |
| 26.03.2024 | 266,19 | 268,38 | 266,19 | 267,84 | 0,61% | 320.227,00 |
| 25.03.2024 | 267,49 | 268,46 | 265,25 | 266,21 | -0,64% | 224.925,00 |
| 22.03.2024 | 268,54 | 269,23 | 266,70 | 267,93 | -0,49% | 174.052,00 |
| 21.03.2024 | 267,76 | 270,20 | 266,62 | 269,25 | 1,21% | 256.944,00 |
| 20.03.2024 | 264,42 | 266,05 | 261,68 | 266,03 | 1,08% | 230.218,00 |
| 19.03.2024 | 261,71 | 264,54 | 260,00 | 263,19 | 0,21% | 171.478,00 |
| 18.03.2024 | 258,00 | 265,21 | 258,00 | 262,64 | 1,59% | 274.247,00 |
| 15.03.2024 | 255,74 | 258,80 | 254,48 | 258,54 | 0,72% | 413.461,00 |
| 14.03.2024 | 259,02 | 261,26 | 255,27 | 256,70 | -0,30% | 146.146,00 |
| 13.03.2024 | 258,03 | 261,08 | 256,68 | 257,46 | -0,41% | 163.307,00 |
| 12.03.2024 | 255,30 | 258,55 | 253,35 | 258,51 | 1,52% | 182.313,00 |
| 11.03.2024 | 252,88 | 255,35 | 252,73 | 254,63 | 0,28% | 206.022,00 |
| 08.03.2024 | 256,94 | 257,26 | 253,12 | 253,92 | -1,17% | 173.172,00 |
| 07.03.2024 | 263,70 | 264,30 | 255,12 | 256,93 | -1,29% | 314.679,00 |
| 06.03.2024 | 258,61 | 260,97 | 257,25 | 260,30 | 1,47% | 148.938,00 |
| 05.03.2024 | 255,65 | 258,01 | 254,32 | 256,53 | -0,31% | 198.753,00 |