Echtzeit-Aktienkurs AECOM
Bid:
Ask:
Aktienkurse zur AECOM Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 112,49 | 114,70 | 112,49 | 113,96 | 0,97% | 659.956,00 |
| 30.06.2025 | 112,72 | 112,95 | 111,02 | 112,86 | 0,06% | 807.007,00 |
| 27.06.2025 | 112,41 | 113,26 | 111,74 | 112,79 | 0,52% | 1.045.542,00 |
| 26.06.2025 | 111,65 | 112,41 | 111,51 | 112,21 | 1,04% | 410.390,00 |
| 25.06.2025 | 112,84 | 113,11 | 110,87 | 111,06 | -1,16% | 851.809,00 |
| 24.06.2025 | 112,27 | 112,73 | 111,56 | 112,36 | 0,74% | 851.098,00 |
| 23.06.2025 | 109,85 | 111,56 | 109,52 | 111,54 | 1,81% | 1.028.979,00 |
| 20.06.2025 | 110,27 | 110,43 | 108,09 | 109,56 | -0,76% | 4.759.509,00 |
| 18.06.2025 | 112,16 | 112,65 | 110,24 | 110,40 | -1,60% | 1.760.803,00 |
| 17.06.2025 | 112,56 | 113,29 | 111,50 | 112,19 | -0,77% | 1.246.406,00 |
| 16.06.2025 | 112,51 | 114,22 | 112,51 | 113,06 | 0,96% | 882.583,00 |
| 13.06.2025 | 111,20 | 112,92 | 111,08 | 111,99 | -0,12% | 574.961,00 |
| 12.06.2025 | 111,19 | 112,50 | 111,19 | 112,13 | -0,06% | 480.822,00 |
| 11.06.2025 | 111,29 | 112,41 | 110,60 | 112,20 | 1,05% | 636.897,00 |
| 10.06.2025 | 111,11 | 111,47 | 109,94 | 111,03 | 0,09% | 678.085,00 |
| 09.06.2025 | 111,40 | 111,91 | 110,73 | 110,93 | -0,38% | 565.206,00 |
| 06.06.2025 | 111,78 | 111,99 | 110,95 | 111,35 | 0,64% | 505.886,00 |
| 05.06.2025 | 111,07 | 111,29 | 110,12 | 110,64 | -0,14% | 578.861,00 |
| 04.06.2025 | 110,49 | 111,81 | 110,49 | 110,80 | 0,10% | 827.557,00 |
| 03.06.2025 | 108,99 | 111,13 | 108,61 | 110,69 | 1,47% | 837.924,00 |
| 02.06.2025 | 109,93 | 109,93 | 107,68 | 109,09 | -0,69% | 940.093,00 |
| 30.05.2025 | 109,03 | 110,07 | 108,15 | 109,85 | 0,97% | 2.196.955,00 |
| 29.05.2025 | 108,17 | 108,81 | 107,36 | 108,79 | 0,59% | 879.674,00 |
| 28.05.2025 | 109,78 | 109,95 | 107,80 | 108,15 | -1,12% | 742.808,00 |
| 27.05.2025 | 108,19 | 109,45 | 107,30 | 109,37 | 1,64% | 688.909,00 |
| 23.05.2025 | 106,47 | 107,96 | 106,21 | 107,60 | 0,21% | 537.047,00 |
| 22.05.2025 | 107,36 | 107,83 | 106,08 | 107,37 | -0,07% | 630.507,00 |
| 21.05.2025 | 108,38 | 108,78 | 107,01 | 107,44 | -1,40% | 647.825,00 |
| 20.05.2025 | 109,42 | 109,42 | 108,50 | 108,96 | 0,03% | 803.285,00 |
| 19.05.2025 | 108,50 | 109,42 | 108,46 | 108,93 | -0,40% | 619.436,00 |
| 16.05.2025 | 108,28 | 109,53 | 107,98 | 109,37 | 1,01% | 713.329,00 |
| 15.05.2025 | 107,00 | 108,60 | 106,96 | 108,28 | 1,13% | 853.911,00 |
| 14.05.2025 | 106,57 | 107,36 | 106,06 | 107,07 | 0,37% | 852.484,00 |
| 13.05.2025 | 106,36 | 107,67 | 106,11 | 106,68 | 0,33% | 729.582,00 |
| 12.05.2025 | 107,32 | 107,32 | 105,41 | 106,33 | 1,61% | 743.855,00 |
| 09.05.2025 | 104,50 | 104,83 | 104,01 | 104,65 | 0,27% | 559.752,00 |
| 08.05.2025 | 102,55 | 104,63 | 102,00 | 104,37 | 2,83% | 853.124,00 |
| 07.05.2025 | 103,33 | 103,54 | 101,13 | 101,50 | -1,39% | 1.219.974,00 |
| 06.05.2025 | 103,42 | 105,75 | 102,34 | 102,93 | 0,73% | 1.110.275,00 |
| 05.05.2025 | 101,64 | 102,81 | 101,32 | 102,18 | -0,17% | 703.703,00 |
| 02.05.2025 | 101,90 | 103,01 | 101,00 | 102,35 | 2,09% | 1.324.823,00 |
| 01.05.2025 | 99,02 | 101,22 | 98,76 | 100,25 | 1,62% | 914.852,00 |
| 30.04.2025 | 97,49 | 99,12 | 95,89 | 98,65 | 0,49% | 903.048,00 |
| 29.04.2025 | 97,29 | 98,68 | 96,59 | 98,17 | 0,75% | 592.689,00 |
| 28.04.2025 | 97,68 | 98,36 | 96,43 | 97,44 | 0,10% | 609.475,00 |
| 25.04.2025 | 97,51 | 97,88 | 96,54 | 97,34 | -0,32% | 548.703,00 |
| 24.04.2025 | 95,35 | 97,91 | 95,02 | 97,65 | 2,57% | 575.010,00 |
| 23.04.2025 | 95,62 | 97,46 | 94,80 | 95,20 | 1,28% | 723.906,00 |
| 22.04.2025 | 93,30 | 94,64 | 92,49 | 94,00 | 1,90% | 908.598,00 |
| 21.04.2025 | 93,75 | 93,75 | 91,13 | 92,25 | -2,24% | 856.087,00 |
| 17.04.2025 | 93,28 | 94,82 | 92,76 | 94,36 | 1,21% | 3.243.997,00 |
| 16.04.2025 | 93,54 | 94,60 | 92,25 | 93,23 | -0,78% | 942.738,00 |
| 15.04.2025 | 93,96 | 94,50 | 93,19 | 93,96 | -0,37% | 615.581,00 |
| 14.04.2025 | 94,66 | 94,74 | 92,49 | 94,31 | 0,64% | 805.931,00 |
| 11.04.2025 | 93,17 | 93,91 | 90,46 | 93,71 | 0,58% | 1.169.719,00 |
| 10.04.2025 | 92,53 | 94,87 | 91,00 | 93,17 | -1,92% | 1.225.101,00 |
| 09.04.2025 | 86,01 | 95,33 | 85,58 | 94,99 | 8,95% | 2.046.751,00 |
| 08.04.2025 | 90,66 | 90,80 | 86,08 | 87,19 | -0,17% | 1.373.081,00 |
| 07.04.2025 | 86,62 | 91,70 | 85,00 | 87,34 | -2,14% | 1.715.368,00 |
| 04.04.2025 | 89,77 | 90,85 | 87,30 | 89,25 | -3,75% | 1.656.552,00 |
| 03.04.2025 | 92,35 | 94,25 | 92,00 | 92,73 | -3,24% | 2.012.856,00 |
| 02.04.2025 | 92,99 | 95,96 | 92,62 | 95,84 | 1,83% | 991.642,00 |
| 01.04.2025 | 92,41 | 94,26 | 91,65 | 94,12 | 1,50% | 858.663,00 |
| 31.03.2025 | 91,46 | 93,31 | 90,31 | 92,73 | 0,21% | 983.678,00 |
| 28.03.2025 | 94,30 | 94,56 | 92,07 | 92,54 | -2,15% | 705.371,00 |
| 27.03.2025 | 94,58 | 95,56 | 93,92 | 94,57 | -0,03% | 717.955,00 |
| 26.03.2025 | 94,81 | 95,67 | 94,20 | 94,60 | -0,17% | 613.378,00 |
| 25.03.2025 | 96,74 | 96,74 | 93,97 | 94,76 | -1,11% | 1.162.765,00 |
| 24.03.2025 | 94,32 | 95,99 | 94,11 | 95,82 | 1,83% | 1.268.362,00 |
| 21.03.2025 | 94,00 | 94,51 | 93,03 | 94,10 | -0,94% | 2.551.137,00 |
| 20.03.2025 | 95,56 | 95,89 | 94,79 | 94,99 | -1,21% | 678.081,00 |
| 19.03.2025 | 95,61 | 96,55 | 95,00 | 96,15 | 0,82% | 872.291,00 |
| 18.03.2025 | 95,28 | 96,08 | 94,72 | 95,37 | -0,23% | 768.378,00 |
| 17.03.2025 | 94,88 | 96,63 | 94,21 | 95,59 | 0,54% | 1.112.048,00 |
| 14.03.2025 | 94,40 | 95,27 | 93,51 | 95,08 | 2,10% | 1.226.779,00 |
| 13.03.2025 | 94,99 | 95,00 | 92,62 | 93,12 | -1,57% | 559.823,00 |
| 12.03.2025 | 95,68 | 95,99 | 94,40 | 94,61 | 0,24% | 731.543,00 |
| 11.03.2025 | 96,01 | 97,99 | 94,31 | 94,38 | -1,70% | 1.279.661,00 |
| 10.03.2025 | 96,08 | 97,90 | 95,63 | 96,01 | -1,07% | 1.022.128,00 |
| 07.03.2025 | 96,11 | 97,93 | 94,89 | 97,05 | 0,33% | 965.742,00 |
| 06.03.2025 | 94,03 | 97,06 | 93,78 | 96,73 | 0,76% | 1.061.383,00 |
| 05.03.2025 | 94,07 | 96,39 | 93,51 | 96,00 | 2,04% | 930.906,00 |
| 04.03.2025 | 95,59 | 96,14 | 93,80 | 94,08 | -3,18% | 1.250.214,00 |
| 03.03.2025 | 100,56 | 100,90 | 96,43 | 97,17 | -2,88% | 1.022.042,00 |
| 28.02.2025 | 97,65 | 100,27 | 97,27 | 100,05 | 2,87% | 1.907.958,00 |
| 27.02.2025 | 97,78 | 100,16 | 97,06 | 97,26 | -1,15% | 915.777,00 |
| 26.02.2025 | 98,31 | 99,28 | 97,96 | 98,39 | 0,89% | 943.896,00 |
| 25.02.2025 | 95,95 | 98,36 | 94,62 | 97,52 | 1,91% | 1.277.218,00 |
| 24.02.2025 | 97,98 | 97,98 | 95,56 | 95,69 | -1,88% | 2.476.585,00 |
| 21.02.2025 | 100,23 | 100,23 | 97,11 | 97,52 | -2,19% | 1.037.627,00 |
| 20.02.2025 | 101,08 | 102,32 | 98,93 | 99,70 | -1,29% | 595.212,00 |
| 19.02.2025 | 101,71 | 101,77 | 99,78 | 101,00 | -0,59% | 726.421,00 |
| 18.02.2025 | 101,21 | 103,18 | 100,54 | 101,60 | 1,19% | 1.356.207,00 |
| 14.02.2025 | 102,33 | 102,63 | 99,69 | 100,41 | -1,74% | 1.247.128,00 |
| 13.02.2025 | 104,23 | 104,40 | 101,52 | 102,19 | -1,54% | 872.217,00 |
| 12.02.2025 | 104,44 | 105,90 | 103,50 | 103,79 | -2,56% | 940.180,00 |
| 11.02.2025 | 107,36 | 107,75 | 105,93 | 106,52 | -1,36% | 682.896,00 |
| 10.02.2025 | 107,89 | 108,53 | 106,56 | 107,99 | 0,77% | 659.940,00 |
| 07.02.2025 | 108,85 | 109,73 | 106,79 | 107,16 | -1,03% | 796.067,00 |
| 06.02.2025 | 105,93 | 108,41 | 105,17 | 108,27 | 3,18% | 1.059.420,00 |