37,980€
-0,50%
Echtzeit-Aktienkurs ACS, Actividades de Construccion y Servicios S.A.
Bid:
Ask:
Aktienkurse zur ACS, Actividades de Construccion y Servicios S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 38,17 | 38,35 | 37,62 | 38,02 | -0,39% | - |
| 18.04.2024 | 38,58 | 39,08 | 38,14 | 38,17 | -1,06% | - |
| 17.04.2024 | 38,23 | 39,04 | 37,96 | 38,58 | 0,92% | - |
| 16.04.2024 | 37,34 | 38,37 | 36,83 | 38,23 | 2,52% | - |
| 15.04.2024 | 37,80 | 38,16 | 37,29 | 37,29 | -1,22% | - |
| 12.04.2024 | 37,75 | 38,34 | 37,74 | 37,75 | 0,00% | - |
| 11.04.2024 | 37,52 | 37,84 | 37,30 | 37,75 | 0,75% | - |
| 10.04.2024 | 37,81 | 38,07 | 37,40 | 37,47 | -1,03% | - |
| 09.04.2024 | 37,81 | 37,93 | 37,51 | 37,86 | 0,13% | - |
| 08.04.2024 | 37,91 | 38,06 | 37,68 | 37,81 | -0,26% | - |
| 05.04.2024 | 37,92 | 38,23 | 37,48 | 37,91 | -0,03% | 200,00 |
| 04.04.2024 | 38,73 | 38,83 | 37,88 | 37,92 | -2,14% | - |
| 03.04.2024 | 38,49 | 38,79 | 38,02 | 38,75 | 0,41% | 200,00 |
| 02.04.2024 | 38,86 | 39,09 | 38,35 | 38,59 | -0,69% | - |
| 28.03.2024 | 40,12 | 40,12 | 38,27 | 38,86 | -3,14% | 116,00 |
| 27.03.2024 | 39,96 | 40,45 | 39,96 | 40,12 | 0,41% | - |
| 26.03.2024 | 40,02 | 40,35 | 39,92 | 39,96 | -0,16% | - |
| 25.03.2024 | 40,48 | 40,53 | 40,00 | 40,02 | -1,12% | - |
| 22.03.2024 | 40,55 | 40,74 | 40,38 | 40,48 | -0,18% | 80,00 |
| 21.03.2024 | 40,76 | 40,84 | 40,22 | 40,55 | -0,15% | 20,00 |
| 20.03.2024 | 39,60 | 40,61 | 39,53 | 40,61 | 2,55% | - |
| 19.03.2024 | 40,08 | 40,08 | 39,09 | 39,60 | -1,20% | 100,00 |
| 18.03.2024 | 39,96 | 40,23 | 39,74 | 40,08 | 0,40% | 7,00 |
| 15.03.2024 | 40,05 | 40,14 | 39,44 | 39,92 | -0,32% | 200,00 |
| 14.03.2024 | 39,89 | 40,64 | 39,84 | 40,05 | 0,41% | 126,00 |
| 13.03.2024 | 39,00 | 40,01 | 38,82 | 39,89 | 2,16% | 497,00 |
| 12.03.2024 | 38,77 | 39,16 | 38,74 | 39,04 | 0,70% | - |
| 11.03.2024 | 38,88 | 39,17 | 38,63 | 38,77 | -0,39% | - |
| 08.03.2024 | 39,15 | 39,36 | 38,67 | 38,92 | -0,59% | - |
| 07.03.2024 | 38,51 | 39,44 | 38,29 | 39,15 | 1,57% | - |
| 06.03.2024 | 37,91 | 38,60 | 37,91 | 38,55 | 1,57% | 1,00 |
| 05.03.2024 | 37,60 | 38,20 | 37,50 | 37,95 | 0,69% | - |
| 04.03.2024 | 37,19 | 38,01 | 36,93 | 37,69 | 1,45% | 350,00 |
| 01.03.2024 | 38,17 | 38,32 | 35,30 | 37,15 | -2,66% | 14,00 |
| 29.02.2024 | 37,72 | 38,22 | 37,29 | 38,17 | 1,31% | 210,00 |
| 28.02.2024 | 37,49 | 37,79 | 37,23 | 37,67 | 0,37% | - |
| 27.02.2024 | 36,83 | 37,68 | 36,75 | 37,53 | 1,90% | - |
| 26.02.2024 | 37,13 | 37,19 | 36,80 | 36,83 | -0,66% | 476,00 |
| 23.02.2024 | 37,09 | 37,39 | 36,95 | 37,08 | -0,04% | - |
| 22.02.2024 | 36,78 | 37,54 | 36,78 | 37,09 | 0,73% | - |
| 21.02.2024 | 36,62 | 36,87 | 36,50 | 36,82 | 0,55% | 200,00 |
| 20.02.2024 | 36,44 | 37,14 | 36,30 | 36,62 | 0,51% | - |
| 19.02.2024 | 36,32 | 36,70 | 36,28 | 36,44 | 0,33% | 158,00 |
| 16.02.2024 | 37,03 | 37,22 | 36,15 | 36,32 | -2,04% | 223,00 |
| 15.02.2024 | 36,70 | 37,31 | 36,70 | 37,07 | 1,02% | 240,00 |
| 14.02.2024 | 36,26 | 36,70 | 36,26 | 36,70 | 1,20% | - |
| 13.02.2024 | 36,09 | 36,66 | 36,00 | 36,26 | 0,61% | 10,00 |
| 12.02.2024 | 35,82 | 36,22 | 35,77 | 36,04 | 0,63% | 25,00 |
| 09.02.2024 | 35,91 | 36,16 | 35,57 | 35,82 | -0,25% | - |
| 08.02.2024 | 36,11 | 36,26 | 35,81 | 35,91 | -0,55% | 131,00 |
| 07.02.2024 | 36,48 | 36,64 | 36,05 | 36,11 | -1,01% | 130,00 |
| 06.02.2024 | 36,59 | 36,94 | 36,39 | 36,48 | -0,18% | - |
| 05.02.2024 | 36,90 | 37,21 | 36,46 | 36,54 | -0,75% | 12,00 |
| 02.02.2024 | 36,73 | 36,95 | 36,62 | 36,82 | -0,26% | 78,00 |
| 01.02.2024 | 36,54 | 37,17 | 36,38 | 36,91 | 1,01% | 6,00 |
| 31.01.2024 | 36,34 | 36,80 | 36,11 | 36,54 | 0,66% | 206,00 |
| 30.01.2024 | 35,86 | 36,83 | 35,73 | 36,30 | 1,24% | 258,00 |
| 29.01.2024 | 39,48 | 39,65 | 35,41 | 35,86 | -9,39% | 338,00 |
| 26.01.2024 | 39,54 | 39,69 | 39,32 | 39,57 | 0,08% | - |
| 25.01.2024 | 39,56 | 39,72 | 39,27 | 39,54 | -0,15% | 150,00 |
| 24.01.2024 | 39,39 | 39,75 | 39,32 | 39,60 | 0,41% | 120,00 |
| 23.01.2024 | 39,70 | 39,95 | 39,08 | 39,44 | -0,65% | - |
| 22.01.2024 | 39,74 | 39,83 | 39,45 | 39,70 | 0,25% | 185,00 |
| 19.01.2024 | 39,45 | 39,60 | 39,25 | 39,60 | -0,58% | - |
| 18.01.2024 | 39,71 | 39,83 | 39,23 | 39,83 | 0,31% | - |
| 17.01.2024 | 39,65 | 39,71 | 39,21 | 39,71 | 0,01% | 26,00 |
| 16.01.2024 | 40,01 | 40,18 | 39,51 | 39,70 | -1,37% | - |
| 15.01.2024 | 40,19 | 40,39 | 40,02 | 40,25 | 0,27% | - |
| 12.01.2024 | 39,74 | 40,29 | 39,74 | 40,14 | 1,13% | - |
| 11.01.2024 | 39,45 | 39,86 | 39,42 | 39,69 | 0,61% | 60,00 |
| 10.01.2024 | 39,49 | 39,59 | 39,21 | 39,45 | -0,10% | - |
| 09.01.2024 | 39,99 | 40,10 | 39,24 | 39,49 | -1,36% | 120,00 |
| 08.01.2024 | 39,64 | 40,14 | 39,32 | 40,04 | 1,00% | 10,00 |
| 05.01.2024 | 39,81 | 39,84 | 39,42 | 39,64 | -0,43% | - |
| 04.01.2024 | 39,33 | 40,00 | 39,29 | 39,81 | 1,22% | 201,00 |
| 03.01.2024 | 40,16 | 40,32 | 39,24 | 39,33 | -2,18% | - |
| 02.01.2024 | 40,22 | 40,88 | 40,16 | 40,21 | -0,02% | - |
| 29.12.2023 | 40,07 | 40,62 | 40,07 | 40,22 | 0,36% | - |
| 28.12.2023 | 40,19 | 40,28 | 40,02 | 40,07 | -0,05% | - |
| 27.12.2023 | 39,98 | 40,20 | 39,58 | 40,09 | 0,75% | 227,00 |
| 22.12.2023 | 39,76 | 39,96 | 39,57 | 39,79 | 0,09% | - |
| 21.12.2023 | 39,17 | 39,81 | 39,17 | 39,76 | 1,49% | - |
| 20.12.2023 | 39,37 | 39,66 | 39,08 | 39,17 | -0,39% | - |
| 19.12.2023 | 39,25 | 39,52 | 39,20 | 39,33 | 0,32% | 168,00 |
| 18.12.2023 | 39,66 | 39,70 | 39,01 | 39,20 | -1,16% | - |
| 15.12.2023 | 39,64 | 40,17 | 38,98 | 39,66 | 0,41% | 18,00 |
| 14.12.2023 | 39,29 | 39,79 | 39,11 | 39,50 | 0,55% | 284,00 |
| 13.12.2023 | 37,97 | 39,33 | 37,92 | 39,29 | 3,34% | - |
| 12.12.2023 | 37,47 | 38,17 | 37,47 | 38,02 | 1,58% | - |
| 11.12.2023 | 37,49 | 37,82 | 37,34 | 37,43 | -0,04% | 90,00 |
| 08.12.2023 | 37,10 | 37,51 | 36,92 | 37,44 | 1,05% | - |
| 07.12.2023 | 36,96 | 37,29 | 36,91 | 37,05 | 0,14% | - |
| 06.12.2023 | 37,06 | 37,46 | 36,99 | 37,00 | -0,16% | - |
| 05.12.2023 | 36,96 | 37,21 | 36,72 | 37,06 | 0,41% | - |
| 04.12.2023 | 37,02 | 37,20 | 36,89 | 36,91 | -0,53% | 50,00 |
| 01.12.2023 | 36,80 | 37,11 | 36,74 | 37,11 | 1,21% | 250,00 |
| 30.11.2023 | 36,87 | 36,87 | 36,56 | 36,66 | -0,34% | - |
| 29.11.2023 | 36,34 | 36,83 | 36,33 | 36,79 | 1,22% | - |
| 28.11.2023 | 36,39 | 36,59 | 36,05 | 36,34 | -0,14% | - |
| 27.11.2023 | 36,23 | 36,44 | 36,09 | 36,39 | 0,44% | - |