90,235$
1,44%
Echtzeit-Aktienkurs Aecom
Bid:
Ask:
Aktienkurse zur Aecom Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 90,37 | 91,12 | 89,81 | 90,23 | 1,44% | 713.664,00 |
| 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 |
| 03.07.2024 | 85,56 | 86,98 | 85,24 | 86,97 | 1,55% | 381.478,00 |
| 02.07.2024 | 85,69 | 86,11 | 85,07 | 85,64 | -0,05% | 626.539,00 |
| 01.07.2024 | 88,24 | 88,40 | 85,41 | 85,68 | -2,79% | 643.968,00 |
| 28.06.2024 | 88,67 | 89,51 | 87,55 | 88,14 | -0,84% | 1.025.120,00 |
| 27.06.2024 | 88,92 | 89,46 | 88,17 | 88,89 | 0,34% | 1.110.874,00 |
| 26.06.2024 | 88,77 | 89,06 | 88,17 | 88,59 | -0,75% | 712.437,00 |
| 25.06.2024 | 90,87 | 91,12 | 88,54 | 89,26 | -2,02% | 708.342,00 |
| 24.06.2024 | 90,25 | 91,90 | 90,01 | 91,10 | 1,47% | 835.696,00 |
| 21.06.2024 | 88,69 | 89,91 | 87,78 | 89,78 | 0,98% | 1.029.437,00 |
| 20.06.2024 | 88,54 | 89,52 | 88,38 | 88,91 | 0,52% | 680.347,00 |
| 18.06.2024 | 88,67 | 88,94 | 87,76 | 88,45 | -0,05% | 573.106,00 |
| 17.06.2024 | 86,42 | 88,88 | 86,14 | 88,49 | 2,19% | 551.282,00 |
| 14.06.2024 | 86,60 | 87,17 | 85,79 | 86,59 | -1,07% | 652.834,00 |
| 13.06.2024 | 87,64 | 87,95 | 86,89 | 87,53 | -0,45% | 860.638,00 |
| 12.06.2024 | 86,93 | 88,35 | 86,54 | 87,93 | 2,21% | 689.882,00 |
| 11.06.2024 | 85,17 | 86,08 | 84,77 | 86,03 | 0,31% | 488.356,00 |
| 10.06.2024 | 85,28 | 86,53 | 84,81 | 85,76 | -0,05% | 590.481,00 |
| 07.06.2024 | 85,25 | 86,00 | 84,78 | 85,80 | 0,53% | 949.710,00 |
| 06.06.2024 | 85,91 | 86,30 | 85,03 | 85,35 | -1,04% | 435.714,00 |
| 05.06.2024 | 85,44 | 86,31 | 84,73 | 86,25 | 1,36% | 655.478,00 |
| 04.06.2024 | 85,72 | 85,88 | 84,56 | 85,09 | -0,73% | 713.540,00 |
| 03.06.2024 | 87,52 | 87,87 | 84,91 | 85,72 | -1,85% | 750.060,00 |
| 31.05.2024 | 86,04 | 87,38 | 84,98 | 87,34 | 1,72% | 3.643.597,00 |
| 30.05.2024 | 85,47 | 86,58 | 84,82 | 85,86 | 0,43% | 795.820,00 |
| 29.05.2024 | 85,79 | 85,93 | 85,18 | 85,49 | -1,13% | 708.669,00 |
| 28.05.2024 | 89,10 | 89,42 | 86,11 | 86,47 | -2,84% | 1.089.203,00 |
| 24.05.2024 | 89,77 | 90,01 | 88,68 | 89,00 | -0,28% | 610.987,00 |
| 23.05.2024 | 89,67 | 89,93 | 88,84 | 89,25 | 0,01% | 804.894,00 |
| 22.05.2024 | 89,89 | 90,55 | 88,58 | 89,24 | -1,00% | 691.346,00 |
| 21.05.2024 | 89,00 | 90,14 | 88,55 | 90,14 | 0,64% | 658.053,00 |
| 20.05.2024 | 89,63 | 89,91 | 89,35 | 89,57 | -0,06% | 386.899,00 |
| 17.05.2024 | 89,65 | 90,08 | 89,29 | 89,62 | 0,01% | 594.728,00 |
| 16.05.2024 | 90,94 | 90,94 | 89,46 | 89,61 | -1,62% | 789.309,00 |
| 15.05.2024 | 91,97 | 92,34 | 91,03 | 91,09 | -0,38% | 641.728,00 |
| 14.05.2024 | 92,51 | 92,59 | 91,10 | 91,44 | -0,61% | 668.578,00 |
| 13.05.2024 | 93,27 | 93,34 | 91,77 | 92,00 | -1,13% | 435.100,00 |
| 10.05.2024 | 93,51 | 94,40 | 93,00 | 93,05 | 0,38% | 749.101,00 |
| 09.05.2024 | 92,24 | 93,36 | 91,80 | 92,70 | 0,47% | 775.339,00 |
| 08.05.2024 | 93,20 | 94,37 | 91,81 | 92,27 | -0,93% | 797.282,00 |
| 07.05.2024 | 96,07 | 96,90 | 91,26 | 93,14 | -3,27% | 1.900.299,00 |
| 06.05.2024 | 95,66 | 97,08 | 95,66 | 96,29 | 1,66% | 938.061,00 |
| 03.05.2024 | 95,33 | 95,33 | 94,19 | 94,72 | 0,52% | 654.285,00 |
| 02.05.2024 | 93,00 | 94,25 | 92,31 | 94,23 | 1,42% | 486.318,00 |
| 01.05.2024 | 92,37 | 93,94 | 92,04 | 92,91 | 0,60% | 422.412,00 |
| 30.04.2024 | 93,47 | 94,34 | 92,34 | 92,36 | -1,72% | 538.038,00 |
| 29.04.2024 | 94,46 | 95,41 | 93,68 | 93,98 | -0,07% | 523.913,00 |
| 26.04.2024 | 93,58 | 94,62 | 93,34 | 94,05 | 0,49% | 613.134,00 |
| 25.04.2024 | 93,63 | 94,22 | 92,76 | 93,59 | -0,45% | 600.622,00 |
| 24.04.2024 | 93,86 | 94,66 | 93,49 | 94,01 | 0,14% | 450.095,00 |
| 23.04.2024 | 93,25 | 94,64 | 92,57 | 93,88 | 1,33% | 467.793,00 |
| 22.04.2024 | 94,16 | 94,17 | 92,62 | 92,65 | -0,75% | 445.907,00 |
| 19.04.2024 | 93,25 | 93,66 | 92,76 | 93,35 | 0,12% | 535.455,00 |
| 18.04.2024 | 92,93 | 94,05 | 92,62 | 93,24 | 0,77% | 596.243,00 |
| 17.04.2024 | 94,14 | 94,31 | 92,21 | 92,53 | -1,48% | 542.698,00 |
| 16.04.2024 | 93,58 | 94,30 | 92,58 | 93,92 | 0,25% | 602.397,00 |
| 15.04.2024 | 94,89 | 95,01 | 93,12 | 93,69 | 0,09% | 768.681,00 |
| 12.04.2024 | 95,10 | 95,44 | 93,23 | 93,61 | -1,98% | 381.374,00 |
| 11.04.2024 | 95,20 | 95,93 | 94,38 | 95,50 | 0,56% | 342.406,00 |
| 10.04.2024 | 94,61 | 96,09 | 94,26 | 94,97 | -1,22% | 406.655,00 |
| 09.04.2024 | 98,01 | 98,34 | 95,94 | 96,14 | -1,61% | 490.612,00 |
| 08.04.2024 | 98,00 | 98,17 | 97,35 | 97,71 | 0,33% | 419.921,00 |
| 05.04.2024 | 97,17 | 97,80 | 96,71 | 97,39 | 0,33% | 562.999,00 |
| 04.04.2024 | 98,57 | 98,65 | 96,55 | 97,07 | -0,73% | 615.625,00 |
| 03.04.2024 | 96,81 | 97,96 | 96,69 | 97,78 | 0,80% | 569.441,00 |
| 02.04.2024 | 97,00 | 97,37 | 96,54 | 97,00 | -0,76% | 526.869,00 |
| 01.04.2024 | 98,00 | 98,69 | 97,22 | 97,74 | -0,35% | 500.035,00 |
| 28.03.2024 | 97,28 | 98,72 | 97,09 | 98,08 | 0,79% | 830.867,00 |
| 27.03.2024 | 97,56 | 97,75 | 96,53 | 97,31 | 0,46% | 539.109,00 |
| 26.03.2024 | 96,21 | 97,36 | 96,11 | 96,86 | 1,05% | 683.267,00 |
| 25.03.2024 | 97,71 | 97,97 | 95,40 | 95,85 | -1,80% | 1.277.020,00 |
| 22.03.2024 | 98,45 | 98,64 | 97,23 | 97,61 | -0,80% | 694.911,00 |
| 21.03.2024 | 96,67 | 98,47 | 96,13 | 98,40 | 2,92% | 1.134.484,00 |
| 20.03.2024 | 93,63 | 95,93 | 93,63 | 95,61 | 2,08% | 1.166.321,00 |
| 19.03.2024 | 91,77 | 93,78 | 91,30 | 93,66 | 2,26% | 998.253,00 |
| 18.03.2024 | 91,54 | 92,74 | 91,29 | 91,59 | 0,01% | 859.872,00 |
| 15.03.2024 | 90,37 | 91,90 | 90,37 | 91,58 | 0,80% | 2.169.756,00 |
| 14.03.2024 | 91,81 | 92,29 | 90,09 | 90,85 | -0,65% | 700.662,00 |
| 13.03.2024 | 91,61 | 92,23 | 91,19 | 91,44 | -0,49% | 502.434,00 |
| 12.03.2024 | 91,27 | 92,00 | 90,76 | 91,89 | 0,59% | 546.276,00 |
| 11.03.2024 | 91,30 | 91,55 | 89,96 | 91,35 | -0,41% | 532.012,00 |
| 08.03.2024 | 91,01 | 91,94 | 90,84 | 91,73 | 1,24% | 720.217,00 |
| 07.03.2024 | 89,74 | 91,10 | 89,62 | 90,61 | 1,31% | 678.194,00 |
| 06.03.2024 | 89,12 | 89,89 | 88,93 | 89,44 | 0,98% | 620.249,00 |
| 05.03.2024 | 89,46 | 89,83 | 88,28 | 88,57 | -1,38% | 598.189,00 |