116,600$
3,55%
Echtzeit-Aktienkurs Aecom
Bid:
Ask:
Aktienkurse zur Aecom Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 113,78 | 116,76 | 113,20 | 116,31 | 3,29% | 1.580.385,00 |
| 21.11.2024 | 110,01 | 113,10 | 109,86 | 112,60 | 2,86% | 100.421,00 |
| 20.11.2024 | 108,85 | 110,18 | 107,39 | 109,47 | 0,59% | 717.616,00 |
| 19.11.2024 | 108,50 | 109,56 | 106,77 | 108,83 | -0,27% | 1.136.134,00 |
| 18.11.2024 | 107,39 | 109,67 | 107,00 | 109,13 | 2,06% | 1.375.253,00 |
| 15.11.2024 | 107,20 | 107,20 | 105,76 | 106,93 | -0,25% | 1.009.101,00 |
| 14.11.2024 | 111,81 | 112,02 | 106,68 | 107,20 | -4,72% | 1.523.795,00 |
| 13.11.2024 | 112,09 | 114,87 | 111,61 | 112,51 | 0,31% | 890.676,00 |
| 12.11.2024 | 111,37 | 112,37 | 111,18 | 112,16 | 0,52% | 643.456,00 |
| 11.11.2024 | 110,45 | 112,15 | 110,36 | 111,58 | 1,08% | 865.819,00 |
| 08.11.2024 | 110,39 | 111,83 | 109,45 | 110,39 | -0,30% | 1.232.064,00 |
| 07.11.2024 | 114,11 | 114,29 | 109,02 | 110,72 | -2,98% | 1.241.764,00 |
| 06.11.2024 | 113,80 | 115,74 | 112,73 | 114,12 | 3,83% | 1.100.213,00 |
| 05.11.2024 | 108,05 | 110,00 | 108,02 | 109,91 | 1,73% | 500.102,00 |
| 04.11.2024 | 107,52 | 109,34 | 107,52 | 108,04 | -0,33% | 575.390,00 |
| 01.11.2024 | 107,75 | 108,66 | 106,70 | 108,40 | 1,50% | 729.546,00 |
| 31.10.2024 | 107,01 | 107,77 | 105,94 | 106,80 | -0,53% | 769.315,00 |
| 30.10.2024 | 108,18 | 109,98 | 107,30 | 107,37 | -1,00% | 608.865,00 |
| 29.10.2024 | 105,26 | 108,66 | 105,01 | 108,46 | 2,39% | 1.149.437,00 |
| 28.10.2024 | 105,17 | 106,17 | 104,83 | 105,93 | 1,38% | 424.598,00 |
| 25.10.2024 | 105,47 | 105,47 | 103,65 | 104,49 | -0,38% | 346.417,00 |
| 24.10.2024 | 105,13 | 105,83 | 104,29 | 104,89 | -0,46% | 446.064,00 |
| 23.10.2024 | 106,14 | 106,77 | 104,69 | 105,37 | -0,95% | 398.092,00 |
| 22.10.2024 | 106,73 | 107,13 | 105,59 | 106,38 | -1,03% | 451.325,00 |
| 21.10.2024 | 107,48 | 107,90 | 106,84 | 107,49 | -0,37% | 389.378,00 |
| 18.10.2024 | 107,84 | 107,93 | 106,62 | 107,89 | 0,32% | 481.544,00 |
| 17.10.2024 | 107,64 | 107,90 | 106,50 | 107,55 | 0,27% | 476.864,00 |
| 16.10.2024 | 106,46 | 108,26 | 106,24 | 107,26 | 0,99% | 678.217,00 |
| 15.10.2024 | 106,27 | 107,56 | 105,95 | 106,21 | -0,14% | 706.287,00 |
| 14.10.2024 | 105,86 | 106,70 | 105,33 | 106,36 | 0,51% | 707.604,00 |
| 11.10.2024 | 104,20 | 105,89 | 103,93 | 105,82 | 1,61% | 571.746,00 |
| 10.10.2024 | 104,58 | 104,70 | 103,70 | 104,14 | -0,86% | 603.653,00 |
| 09.10.2024 | 104,66 | 105,65 | 104,02 | 105,04 | 0,37% | 518.058,00 |
| 08.10.2024 | 105,49 | 106,00 | 103,80 | 104,65 | -0,52% | 678.209,00 |
| 07.10.2024 | 103,29 | 105,64 | 103,14 | 105,20 | 1,41% | 762.797,00 |
| 04.10.2024 | 103,84 | 104,32 | 102,96 | 103,74 | 1,14% | 515.885,00 |
| 03.10.2024 | 101,44 | 103,17 | 100,72 | 102,57 | 0,59% | 1.123.435,00 |
| 02.10.2024 | 101,89 | 102,54 | 101,30 | 101,97 | -0,60% | 584.827,00 |
| 01.10.2024 | 103,17 | 103,27 | 101,47 | 102,59 | -0,66% | 560.379,00 |
| 30.09.2024 | 102,97 | 103,38 | 101,89 | 103,27 | 0,04% | 927.068,00 |
| 27.09.2024 | 103,51 | 104,63 | 103,11 | 103,23 | 0,04% | 1.189.096,00 |
| 26.09.2024 | 102,75 | 103,95 | 102,02 | 103,19 | 2,11% | 1.088.730,00 |
| 25.09.2024 | 102,65 | 102,99 | 100,48 | 101,06 | -1,15% | 1.042.518,00 |
| 24.09.2024 | 102,38 | 103,09 | 101,77 | 102,24 | 0,26% | 993.854,00 |
| 23.09.2024 | 101,67 | 102,27 | 101,02 | 101,97 | 0,77% | 685.640,00 |
| 20.09.2024 | 101,19 | 102,02 | 100,46 | 101,19 | -0,05% | 1.681.833,00 |
| 19.09.2024 | 100,00 | 101,66 | 99,70 | 101,24 | 3,05% | 1.204.059,00 |
| 18.09.2024 | 97,72 | 99,60 | 97,09 | 98,24 | 0,72% | 1.113.763,00 |
| 17.09.2024 | 99,00 | 99,54 | 97,23 | 97,54 | -0,88% | 744.430,00 |
| 16.09.2024 | 97,95 | 98,59 | 97,33 | 98,41 | 0,60% | 460.873,00 |
| 13.09.2024 | 97,09 | 98,51 | 96,79 | 97,82 | 1,34% | 571.119,00 |
| 12.09.2024 | 96,16 | 97,66 | 94,89 | 96,53 | 0,74% | 653.135,00 |
| 11.09.2024 | 94,78 | 96,55 | 93,30 | 95,82 | 0,86% | 614.117,00 |
| 10.09.2024 | 94,44 | 95,06 | 93,71 | 95,00 | 0,59% | 575.088,00 |
| 09.09.2024 | 94,49 | 95,54 | 93,89 | 94,44 | 0,41% | 606.748,00 |
| 06.09.2024 | 96,00 | 96,43 | 93,86 | 94,05 | -1,62% | 701.056,00 |
| 05.09.2024 | 96,50 | 96,77 | 95,31 | 95,60 | -0,86% | 495.289,00 |
| 04.09.2024 | 97,24 | 98,21 | 96,26 | 96,43 | -1,21% | 782.012,00 |
| 03.09.2024 | 99,14 | 99,66 | 97,25 | 97,61 | -2,53% | 951.298,00 |
| 30.08.2024 | 100,11 | 101,28 | 99,15 | 100,14 | 0,61% | 1.301.479,00 |
| 29.08.2024 | 99,95 | 101,31 | 99,02 | 99,53 | -0,34% | 938.872,00 |
| 28.08.2024 | 101,64 | 102,26 | 99,79 | 99,87 | -1,76% | 1.101.599,00 |
| 27.08.2024 | 99,36 | 102,11 | 99,15 | 101,66 | 2,09% | 1.025.421,00 |
| 26.08.2024 | 98,36 | 99,74 | 98,20 | 99,58 | 1,45% | 747.119,00 |
| 23.08.2024 | 97,11 | 98,69 | 96,55 | 98,16 | 1,79% | 342.169,00 |
| 22.08.2024 | 97,19 | 97,48 | 96,23 | 96,43 | -0,80% | 394.998,00 |
| 21.08.2024 | 96,60 | 97,83 | 96,17 | 97,21 | 0,81% | 454.435,00 |
| 20.08.2024 | 97,31 | 97,31 | 95,70 | 96,43 | -1,22% | 330.201,00 |
| 19.08.2024 | 96,53 | 97,73 | 96,17 | 97,62 | 1,20% | 433.113,00 |
| 16.08.2024 | 96,37 | 97,54 | 96,28 | 96,46 | 0,03% | 406.617,00 |
| 15.08.2024 | 96,68 | 97,40 | 95,18 | 96,43 | 1,04% | 550.819,00 |
| 14.08.2024 | 95,37 | 95,79 | 94,44 | 95,44 | 0,27% | 914.847,00 |
| 13.08.2024 | 95,56 | 96,00 | 93,98 | 95,18 | 0,24% | 639.830,00 |
| 12.08.2024 | 96,35 | 96,35 | 93,85 | 94,95 | -1,69% | 977.785,00 |
| 09.08.2024 | 97,54 | 97,78 | 95,11 | 96,58 | -0,34% | 2.437.311,00 |
| 08.08.2024 | 92,51 | 97,98 | 91,94 | 96,91 | 5,83% | 2.179.852,00 |
| 07.08.2024 | 93,00 | 95,75 | 90,81 | 91,57 | 0,60% | 1.437.207,00 |
| 06.08.2024 | 87,00 | 93,25 | 86,23 | 91,02 | 5,06% | 2.018.214,00 |
| 05.08.2024 | 86,23 | 87,81 | 84,75 | 86,64 | -1,77% | 1.036.394,00 |
| 02.08.2024 | 89,08 | 89,26 | 87,05 | 88,20 | -2,51% | 1.029.274,00 |
| 01.08.2024 | 90,65 | 92,54 | 89,35 | 90,47 | -0,15% | 945.755,00 |
| 31.07.2024 | 91,01 | 92,18 | 90,53 | 90,61 | 0,42% | 867.242,00 |
| 30.07.2024 | 90,42 | 90,89 | 89,92 | 90,23 | 0,27% | 506.451,00 |
| 29.07.2024 | 90,23 | 90,66 | 89,81 | 89,99 | -0,27% | 589.867,00 |
| 26.07.2024 | 90,37 | 91,12 | 89,81 | 90,23 | 1,44% | 713.945,00 |
| 25.07.2024 | 87,37 | 90,78 | 87,13 | 88,95 | 1,82% | 1.058.595,00 |
| 24.07.2024 | 89,48 | 89,69 | 87,10 | 87,36 | -2,72% | 1.020.832,00 |
| 23.07.2024 | 89,68 | 90,76 | 89,54 | 89,80 | -0,45% | 625.343,00 |
| 22.07.2024 | 89,79 | 90,66 | 88,81 | 90,21 | 1,18% | 718.933,00 |
| 19.07.2024 | 89,76 | 89,96 | 88,55 | 89,16 | -0,47% | 567.458,00 |
| 18.07.2024 | 90,06 | 91,26 | 89,34 | 89,58 | -0,03% | 700.341,00 |
| 17.07.2024 | 91,19 | 91,62 | 89,59 | 89,61 | -2,34% | 649.514,00 |
| 16.07.2024 | 87,72 | 91,84 | 87,72 | 91,76 | 5,16% | 1.061.584,00 |
| 15.07.2024 | 87,45 | 88,31 | 86,99 | 87,26 | 0,11% | 651.437,00 |
| 12.07.2024 | 86,78 | 88,27 | 86,40 | 87,16 | 1,18% | 763.959,00 |
| 11.07.2024 | 84,66 | 86,78 | 84,33 | 86,14 | 2,90% | 923.199,00 |
| 10.07.2024 | 82,38 | 83,98 | 82,24 | 83,71 | 1,63% | 929.191,00 |
| 09.07.2024 | 83,42 | 83,77 | 82,23 | 82,37 | -1,26% | 618.414,00 |
| 08.07.2024 | 84,40 | 84,70 | 83,41 | 83,42 | -1,21% | 765.055,00 |
| 05.07.2024 | 86,19 | 86,27 | 84,20 | 84,44 | -2,91% | 1.240.639,00 |