38,140€
-0,99%
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 | 37,91 | 38,36 | 37,62 | 38,15 | -0,96% | 296,00 |
| 18.04.2024 | 38,98 | 39,08 | 38,36 | 38,52 | -0,36% | 907,00 |
| 17.04.2024 | 37,98 | 38,84 | 37,98 | 38,66 | 0,94% | 2.581,00 |
| 16.04.2024 | 37,10 | 38,38 | 36,84 | 38,30 | 2,41% | 1.716,00 |
| 15.04.2024 | 37,84 | 37,94 | 37,38 | 37,40 | -2,15% | 598,00 |
| 12.04.2024 | 37,90 | 38,24 | 37,84 | 38,22 | 2,03% | 77,00 |
| 11.04.2024 | 37,58 | 37,60 | 37,40 | 37,46 | -0,37% | 221,00 |
| 10.04.2024 | 37,84 | 37,84 | 37,60 | 37,60 | -0,42% | 1.001,00 |
| 09.04.2024 | 37,68 | 37,82 | 37,54 | 37,76 | -0,05% | 313,00 |
| 08.04.2024 | 38,00 | 38,02 | 37,76 | 37,78 | 0,16% | 202,00 |
| 05.04.2024 | 38,12 | 38,20 | 37,72 | 37,72 | -0,37% | 414,00 |
| 04.04.2024 | 38,60 | 38,60 | 37,86 | 37,86 | -1,41% | 753,00 |
| 03.04.2024 | 38,22 | 38,40 | 38,06 | 38,40 | -0,36% | 628,00 |
| 02.04.2024 | 38,82 | 38,98 | 38,54 | 38,54 | -0,49% | 460,00 |
| 28.03.2024 | 38,97 | 38,97 | 38,44 | 38,73 | -3,80% | 1.360,00 |
| 27.03.2024 | 40,26 | 40,26 | 40,26 | 40,26 | 0,65% | 42,00 |
| 26.03.2024 | 40,04 | 40,29 | 40,00 | 40,00 | -0,07% | 209,00 |
| 25.03.2024 | 40,51 | 40,51 | 40,03 | 40,03 | -0,89% | 475,00 |
| 22.03.2024 | 40,39 | 40,39 | 40,39 | 40,39 | -0,42% | 20,00 |
| 21.03.2024 | 40,89 | 40,89 | 40,44 | 40,56 | -0,10% | 1.301,00 |
| 20.03.2024 | 39,85 | 40,60 | 39,85 | 40,60 | 3,73% | 521,00 |
| 19.03.2024 | 40,01 | 40,01 | 39,14 | 39,14 | -2,54% | 525,00 |
| 18.03.2024 | 40,09 | 40,16 | 39,91 | 40,16 | 1,03% | 302,00 |
| 15.03.2024 | 39,92 | 39,92 | 39,55 | 39,75 | -1,05% | 541,00 |
| 14.03.2024 | 40,00 | 40,47 | 40,00 | 40,17 | 0,50% | 1.680,00 |
| 13.03.2024 | 39,19 | 39,97 | 39,19 | 39,97 | 2,23% | 651,00 |
| 12.03.2024 | 39,10 | 39,10 | 39,10 | 39,10 | 0,70% | 26,00 |
| 11.03.2024 | 38,91 | 39,17 | 38,63 | 38,83 | 0,15% | - |
| 08.03.2024 | 39,24 | 39,35 | 38,77 | 38,77 | -1,52% | 593,00 |
| 07.03.2024 | 38,44 | 39,40 | 38,44 | 39,37 | 2,15% | 376,00 |
| 06.03.2024 | 37,90 | 38,54 | 37,90 | 38,54 | 1,42% | 1.203,00 |
| 05.03.2024 | 37,78 | 38,00 | 37,78 | 38,00 | 0,24% | 334,00 |
| 04.03.2024 | 37,29 | 37,91 | 37,29 | 37,91 | 3,24% | 172,00 |
| 01.03.2024 | 38,48 | 38,48 | 35,45 | 36,72 | -3,80% | 2.379,00 |
| 29.02.2024 | 37,83 | 38,17 | 37,75 | 38,17 | 1,38% | 875,00 |
| 28.02.2024 | 37,40 | 37,65 | 37,40 | 37,65 | 0,19% | 321,00 |
| 27.02.2024 | 37,14 | 37,58 | 37,00 | 37,58 | 1,93% | 1.192,00 |
| 26.02.2024 | 37,12 | 37,12 | 36,87 | 36,87 | -0,89% | 1.414,00 |
| 23.02.2024 | 37,28 | 37,36 | 36,94 | 37,20 | -0,32% | 623,00 |
| 22.02.2024 | 37,32 | 37,32 | 37,32 | 37,32 | 1,74% | 12,00 |
| 21.02.2024 | 36,68 | 36,68 | 36,68 | 36,68 | 0,49% | 500,00 |
| 20.02.2024 | 36,74 | 36,97 | 36,50 | 36,50 | -0,05% | 69,00 |
| 19.02.2024 | 36,23 | 36,52 | 36,23 | 36,52 | 0,66% | 17,00 |
| 16.02.2024 | 36,64 | 36,76 | 36,00 | 36,28 | -1,89% | 2.938,00 |
| 15.02.2024 | 36,78 | 37,31 | 36,76 | 36,98 | 0,65% | 2.254,00 |
| 14.02.2024 | 36,45 | 36,74 | 36,36 | 36,74 | 1,10% | 735,00 |
| 13.02.2024 | 36,35 | 36,37 | 36,34 | 36,34 | 0,86% | 1.784,00 |
| 12.02.2024 | 35,99 | 36,26 | 35,99 | 36,03 | 0,84% | 611,00 |
| 09.02.2024 | 35,90 | 35,92 | 35,73 | 35,73 | -0,75% | 1.399,00 |
| 08.02.2024 | 36,12 | 36,21 | 35,92 | 36,00 | -0,30% | 1.496,00 |
| 07.02.2024 | 36,59 | 36,59 | 36,10 | 36,11 | -1,34% | 962,00 |
| 06.02.2024 | 36,98 | 36,98 | 36,60 | 36,60 | 0,19% | 462,00 |
| 05.02.2024 | 36,97 | 37,09 | 36,53 | 36,53 | -0,76% | 388,00 |
| 02.02.2024 | 36,77 | 36,81 | 36,68 | 36,81 | 0,11% | 39,00 |
| 01.02.2024 | 36,59 | 36,99 | 36,53 | 36,77 | 0,25% | 360,00 |
| 31.01.2024 | 36,35 | 36,75 | 36,15 | 36,68 | 1,13% | 1.223,00 |
| 30.01.2024 | 35,97 | 37,00 | 35,80 | 36,27 | 1,09% | 4.848,00 |
| 29.01.2024 | 39,58 | 39,60 | 35,42 | 35,88 | -9,55% | 5.701,00 |
| 26.01.2024 | 39,67 | 39,67 | 39,67 | 39,67 | 0,46% | 40,00 |
| 25.01.2024 | 39,73 | 39,73 | 39,33 | 39,49 | -0,30% | 161,00 |
| 24.01.2024 | 39,41 | 39,67 | 39,41 | 39,61 | 0,94% | 73,00 |
| 23.01.2024 | 39,49 | 39,50 | 39,19 | 39,24 | -1,48% | 851,00 |
| 22.01.2024 | 39,55 | 39,83 | 39,55 | 39,83 | 1,17% | 773,00 |
| 19.01.2024 | 39,29 | 39,51 | 39,26 | 39,37 | -0,66% | 155,00 |
| 18.01.2024 | 39,49 | 39,63 | 39,26 | 39,63 | -0,23% | 58,00 |
| 17.01.2024 | 39,46 | 39,72 | 39,39 | 39,72 | 0,30% | 294,00 |
| 16.01.2024 | 40,00 | 40,00 | 39,56 | 39,60 | -1,39% | 231,00 |
| 15.01.2024 | 40,24 | 40,37 | 40,05 | 40,16 | 0,32% | 355,00 |
| 12.01.2024 | 40,01 | 40,21 | 40,01 | 40,03 | 0,30% | 431,00 |
| 11.01.2024 | 39,55 | 39,91 | 39,55 | 39,91 | 1,09% | 1.323,00 |
| 10.01.2024 | 39,27 | 39,48 | 39,22 | 39,48 | 0,00% | 884,00 |
| 09.01.2024 | 40,16 | 40,16 | 39,30 | 39,48 | -1,30% | 226,00 |
| 08.01.2024 | 39,74 | 40,00 | 39,42 | 40,00 | 0,91% | 556,00 |
| 05.01.2024 | 39,72 | 39,72 | 39,60 | 39,64 | -0,65% | 196,00 |
| 04.01.2024 | 39,60 | 39,90 | 39,60 | 39,90 | 1,12% | 976,00 |
| 03.01.2024 | 40,23 | 40,23 | 39,30 | 39,46 | -1,89% | 1.269,00 |
| 02.01.2024 | 40,52 | 40,67 | 39,92 | 40,22 | 0,17% | 5.244,00 |
| 29.12.2023 | 40,27 | 40,38 | 40,15 | 40,15 | -0,20% | 1.044,00 |
| 28.12.2023 | 40,11 | 40,23 | 40,11 | 40,23 | 0,27% | 231,00 |
| 27.12.2023 | 39,85 | 40,13 | 39,72 | 40,12 | 0,65% | 1.517,00 |
| 22.12.2023 | 39,77 | 39,86 | 39,37 | 39,86 | 0,63% | 956,00 |
| 21.12.2023 | 39,42 | 39,65 | 39,41 | 39,61 | 0,03% | 387,00 |
| 20.12.2023 | 39,17 | 39,60 | 39,17 | 39,60 | 0,66% | 263,00 |
| 19.12.2023 | 39,35 | 39,35 | 39,34 | 39,34 | 0,41% | 327,00 |
| 18.12.2023 | 39,62 | 39,76 | 39,05 | 39,18 | -1,48% | 1.710,00 |
| 15.12.2023 | 39,78 | 39,78 | 39,14 | 39,77 | 0,84% | 843,00 |
| 14.12.2023 | 39,42 | 39,64 | 39,16 | 39,44 | 0,00% | 3.021,00 |
| 13.12.2023 | 38,66 | 39,44 | 38,66 | 39,44 | 3,35% | 808,00 |
| 12.12.2023 | 37,93 | 38,16 | 37,85 | 38,16 | 2,11% | 188,00 |
| 11.12.2023 | 37,61 | 37,82 | 37,37 | 37,37 | -0,40% | 112,00 |
| 08.12.2023 | 37,15 | 37,54 | 36,92 | 37,52 | 1,08% | - |
| 07.12.2023 | 37,10 | 37,25 | 37,06 | 37,12 | -0,13% | 442,00 |
| 06.12.2023 | 37,28 | 37,28 | 37,17 | 37,17 | 0,13% | 1.221,00 |
| 05.12.2023 | 36,80 | 37,15 | 36,69 | 37,12 | 0,41% | 721,00 |
| 04.12.2023 | 37,10 | 37,18 | 36,97 | 36,97 | -0,54% | 380,00 |
| 01.12.2023 | 37,12 | 37,17 | 37,00 | 37,17 | 1,14% | 236,00 |
| 30.11.2023 | 36,83 | 36,87 | 36,75 | 36,75 | -0,30% | 561,00 |
| 29.11.2023 | 36,57 | 36,86 | 36,39 | 36,86 | 1,49% | 373,00 |
| 28.11.2023 | 36,39 | 36,46 | 36,32 | 36,32 | -0,52% | 530,00 |
| 27.11.2023 | 36,08 | 36,51 | 36,08 | 36,51 | 0,83% | 121,00 |