Börse:
24,205€
-2,62%
Echtzeit-Aktienkurs ACS,ACT.CO.SER.INH.EO-,50
Bid:
24,120€
Ask:
24,290€
Aktienkurse zur ACS,ACT.CO.SER.INH.EO-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2021 | 24,69 | 24,69 | 24,20 | 24,30 | -2,02% | 1.351,00 |
| 17.06.2021 | 25,12 | 25,13 | 24,78 | 24,80 | -2,05% | 5.253,00 |
| 16.06.2021 | 25,40 | 25,40 | 25,32 | 25,32 | -1,52% | 5.505,00 |
| 15.06.2021 | 25,82 | 25,82 | 25,52 | 25,71 | 0,35% | 1.384,00 |
| 14.06.2021 | 25,54 | 25,79 | 25,54 | 25,62 | 1,30% | 1.359,00 |
| 11.06.2021 | 25,12 | 25,29 | 25,12 | 25,29 | 0,40% | 1.079,00 |
| 10.06.2021 | 25,24 | 25,24 | 25,04 | 25,19 | -0,24% | 2.762,00 |
| 09.06.2021 | 25,48 | 25,68 | 25,25 | 25,25 | -0,24% | 2.510,00 |
| 08.06.2021 | 25,18 | 25,31 | 25,18 | 25,31 | -0,06% | 591,00 |
| 07.06.2021 | 25,26 | 25,43 | 25,03 | 25,33 | 0,24% | 2.228,00 |
| 04.06.2021 | 25,59 | 25,88 | 25,13 | 25,27 | -1,37% | 6.094,00 |
| 03.06.2021 | 25,66 | 25,72 | 25,35 | 25,62 | -0,12% | 2.267,00 |
| 02.06.2021 | 25,73 | 25,96 | 25,53 | 25,65 | -0,31% | 601,00 |
| 01.06.2021 | 25,67 | 25,87 | 25,27 | 25,73 | 0,76% | 686,00 |
| 31.05.2021 | 25,44 | 25,87 | 25,42 | 25,53 | 0,37% | 2.777,00 |
| 28.05.2021 | 25,55 | 25,70 | 25,33 | 25,44 | 0,10% | 1.372,00 |
| 27.05.2021 | 25,57 | 25,59 | 25,14 | 25,41 | -0,68% | 3.740,00 |
| 26.05.2021 | 25,73 | 25,79 | 25,38 | 25,59 | -0,31% | 532,00 |
| 25.05.2021 | 26,04 | 26,07 | 25,60 | 25,67 | -1,21% | 1.341,00 |
| 24.05.2021 | 25,95 | 26,08 | 25,84 | 25,98 | 0,37% | 268,00 |
| 21.05.2021 | 25,94 | 26,07 | 25,66 | 25,89 | -0,02% | 829,00 |
| 20.05.2021 | 25,98 | 26,00 | 25,42 | 25,89 | -0,38% | 2.425,00 |
| 19.05.2021 | 26,28 | 26,31 | 25,54 | 25,99 | -1,31% | 2.595,00 |
| 18.05.2021 | 26,78 | 26,82 | 26,32 | 26,34 | -1,37% | 498,00 |
| 17.05.2021 | 26,72 | 27,29 | 26,59 | 26,70 | 0,34% | 3.096,00 |
| 14.05.2021 | 27,18 | 27,20 | 26,12 | 26,61 | -1,64% | 1.333,00 |
| 13.05.2021 | 27,33 | 27,39 | 26,57 | 27,06 | -0,97% | 555,00 |
| 12.05.2021 | 27,34 | 27,69 | 27,29 | 27,32 | -0,64% | 844,00 |
| 11.05.2021 | 28,09 | 28,11 | 27,29 | 27,50 | -2,27% | 1.122,00 |
| 10.05.2021 | 28,75 | 28,76 | 28,14 | 28,14 | -0,83% | 1.245,00 |
| 07.05.2021 | 28,41 | 28,52 | 28,11 | 28,37 | -0,09% | 2.437,00 |
| 06.05.2021 | 28,24 | 28,42 | 27,95 | 28,40 | 0,64% | 566,00 |
| 05.05.2021 | 27,43 | 28,29 | 27,40 | 28,22 | 2,97% | 2.229,00 |
| 04.05.2021 | 27,02 | 28,16 | 27,02 | 27,40 | 1,26% | 810,00 |
| 03.05.2021 | 27,29 | 27,38 | 26,92 | 27,06 | -0,95% | 1.759,00 |
| 30.04.2021 | 27,20 | 27,62 | 26,94 | 27,32 | 0,18% | 843,00 |
| 29.04.2021 | 27,34 | 27,46 | 26,92 | 27,27 | 0,02% | 3.086,00 |
| 28.04.2021 | 27,45 | 27,50 | 27,23 | 27,27 | -0,69% | 77,00 |
| 27.04.2021 | 27,40 | 27,51 | 27,08 | 27,46 | 0,33% | 228,00 |
| 26.04.2021 | 27,11 | 27,48 | 26,98 | 27,37 | 1,07% | 1.242,00 |
| 23.04.2021 | 27,18 | 27,29 | 26,83 | 27,08 | -0,22% | 1.255,00 |
| 22.04.2021 | 27,30 | 27,50 | 27,04 | 27,14 | -0,62% | 663,00 |
| 21.04.2021 | 27,31 | 27,62 | 27,04 | 27,31 | -0,09% | 505,00 |
| 20.04.2021 | 28,57 | 28,58 | 27,21 | 27,33 | -4,19% | 565,00 |
| 19.04.2021 | 28,10 | 28,70 | 28,05 | 28,53 | 1,26% | 768,00 |
| 16.04.2021 | 27,62 | 28,21 | 27,45 | 28,17 | 1,90% | 864,00 |
| 15.04.2021 | 27,76 | 27,88 | 27,58 | 27,65 | -0,29% | 1.611,00 |
| 14.04.2021 | 27,64 | 27,86 | 27,28 | 27,73 | 0,34% | - |
| 13.04.2021 | 27,71 | 27,99 | 27,06 | 27,63 | -0,41% | 825,00 |
| 12.04.2021 | 27,72 | 27,84 | 27,47 | 27,75 | 0,67% | 350,00 |
| 09.04.2021 | 27,97 | 27,99 | 27,56 | 27,56 | -1,25% | 491,00 |
| 08.04.2021 | 28,22 | 28,23 | 27,47 | 27,91 | -0,91% | 293,00 |
| 07.04.2021 | 28,08 | 28,44 | 27,93 | 28,17 | 0,50% | 958,00 |
| 06.04.2021 | 28,21 | 28,56 | 27,89 | 28,03 | -0,64% | 3.639,00 |
| 01.04.2021 | 28,26 | 28,50 | 27,74 | 28,21 | -0,11% | 2.758,00 |
| 31.03.2021 | 27,60 | 28,41 | 27,58 | 28,24 | 2,06% | 1.611,00 |
| 30.03.2021 | 27,14 | 28,18 | 27,14 | 27,67 | 1,99% | 2.255,00 |
| 29.03.2021 | 26,64 | 27,19 | 26,61 | 27,13 | 1,71% | 2.343,00 |
| 26.03.2021 | 26,86 | 26,86 | 26,48 | 26,67 | 0,91% | 2.555,00 |
| 25.03.2021 | 26,15 | 26,46 | 25,71 | 26,43 | 1,26% | 804,00 |
| 24.03.2021 | 25,83 | 26,38 | 25,64 | 26,10 | 0,97% | 1.724,00 |
| 23.03.2021 | 26,54 | 26,62 | 25,80 | 25,85 | -2,86% | 515,00 |
| 22.03.2021 | 26,96 | 26,98 | 26,29 | 26,61 | -1,61% | 562,00 |
| 19.03.2021 | 27,49 | 27,52 | 26,91 | 27,05 | -1,58% | 320,00 |
| 18.03.2021 | 27,57 | 27,79 | 27,21 | 27,48 | -0,02% | 296,00 |
| 17.03.2021 | 27,65 | 27,75 | 27,17 | 27,49 | -0,63% | 25,00 |
| 16.03.2021 | 27,70 | 27,98 | 27,38 | 27,66 | -0,14% | 2.000,00 |
| 15.03.2021 | 27,21 | 28,09 | 27,16 | 27,70 | 1,95% | 1.350,00 |
| 12.03.2021 | 26,78 | 27,18 | 26,72 | 27,17 | 1,67% | 120,00 |
| 11.03.2021 | 27,25 | 27,57 | 26,66 | 26,73 | -1,55% | 1.817,00 |
| 10.03.2021 | 26,77 | 27,38 | 26,76 | 27,15 | 1,36% | 536,00 |
| 09.03.2021 | 26,54 | 27,27 | 26,51 | 26,78 | 1,44% | 1.567,00 |
| 08.03.2021 | 26,72 | 26,76 | 26,03 | 26,40 | -1,22% | 277,00 |
| 05.03.2021 | 25,84 | 26,79 | 25,79 | 26,73 | 3,27% | 2.946,00 |
| 04.03.2021 | 25,70 | 26,37 | 25,57 | 25,88 | 0,52% | 924,00 |
| 03.03.2021 | 26,60 | 26,63 | 25,66 | 25,75 | -2,76% | 876,00 |
| 02.03.2021 | 26,30 | 26,92 | 26,30 | 26,48 | 0,40% | 1.757,00 |
| 01.03.2021 | 25,49 | 26,62 | 25,49 | 26,37 | 4,44% | 2.401,00 |
| 26.02.2021 | 25,30 | 25,46 | 24,75 | 25,25 | -0,61% | 1.057,00 |
| 25.02.2021 | 26,15 | 26,17 | 25,33 | 25,41 | -2,61% | 8.753,00 |
| 24.02.2021 | 26,05 | 26,33 | 25,74 | 26,09 | -0,11% | 12.032,00 |
| 23.02.2021 | 25,49 | 26,15 | 25,24 | 26,12 | 2,63% | 10.699,00 |
| 22.02.2021 | 25,15 | 25,49 | 24,81 | 25,45 | 1,13% | 1.174,00 |
| 19.02.2021 | 25,08 | 25,31 | 24,84 | 25,16 | 0,26% | 456,00 |
| 18.02.2021 | 25,30 | 25,44 | 24,91 | 25,10 | -0,95% | 2.063,00 |
| 17.02.2021 | 25,75 | 25,75 | 25,11 | 25,34 | -1,46% | 1.707,00 |
| 16.02.2021 | 26,07 | 26,19 | 25,52 | 25,71 | -1,44% | 1.200,00 |
| 15.02.2021 | 25,55 | 26,23 | 25,55 | 26,09 | 2,13% | 654,00 |
| 12.02.2021 | 25,43 | 25,55 | 24,99 | 25,54 | 0,43% | 645,00 |
| 11.02.2021 | 25,01 | 25,69 | 25,00 | 25,43 | 1,86% | 38,00 |
| 10.02.2021 | 25,92 | 25,95 | 24,29 | 24,97 | -3,46% | 2.962,00 |
| 09.02.2021 | 26,55 | 26,57 | 25,66 | 25,86 | -2,80% | 1.786,00 |
| 08.02.2021 | 26,58 | 26,95 | 26,21 | 26,61 | 0,17% | 212,00 |
| 05.02.2021 | 26,89 | 27,09 | 26,55 | 26,56 | 0,34% | 453,00 |
| 04.02.2021 | 26,50 | 26,72 | 26,28 | 26,47 | -0,45% | 200,00 |
| 03.02.2021 | 26,89 | 26,89 | 26,54 | 26,59 | -0,19% | 411,00 |
| 02.02.2021 | 26,32 | 26,86 | 26,32 | 26,64 | 2,03% | 1.875,00 |
| 01.02.2021 | 25,85 | 26,11 | 25,85 | 26,11 | 1,79% | 763,00 |
| 29.01.2021 | 25,65 | 25,65 | 25,65 | 25,65 | -2,73% | 400,00 |
| 28.01.2021 | 25,31 | 26,37 | 25,31 | 26,37 | 4,35% | 239,00 |