Börse:
27,000€
-2,35%
Echtzeit-Aktienkurs ACS,ACT.CO.SER.INH.EO-,50
Bid:
26,920€
Ask:
27,080€
Aktienkurse zur ACS,ACT.CO.SER.INH.EO-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 26,79 | 26,97 | 26,68 | 26,68 | -3,51% | 399,00 |
| 21.01.2021 | 28,60 | 28,60 | 27,65 | 27,65 | -5,47% | 602,00 |
| 20.01.2021 | 29,15 | 29,25 | 28,99 | 29,25 | 0,24% | 700,00 |
| 19.01.2021 | 29,01 | 29,18 | 28,77 | 29,18 | 0,41% | 543,00 |
| 18.01.2021 | 28,72 | 29,06 | 28,72 | 29,06 | 1,01% | 277,00 |
| 15.01.2021 | 29,45 | 29,45 | 28,77 | 28,77 | -1,67% | 324,00 |
| 14.01.2021 | 28,96 | 29,45 | 28,61 | 29,26 | 1,21% | 2.103,00 |
| 13.01.2021 | 29,14 | 29,14 | 28,80 | 28,91 | -1,06% | 160,00 |
| 12.01.2021 | 28,17 | 29,22 | 28,17 | 29,22 | 3,87% | 453,00 |
| 11.01.2021 | 28,02 | 28,18 | 27,81 | 28,13 | 1,33% | 701,00 |
| 08.01.2021 | 27,76 | 28,01 | 27,76 | 27,76 | 0,54% | 389,00 |
| 07.01.2021 | 27,91 | 27,93 | 27,54 | 27,61 | -2,47% | 3.521,00 |
| 06.01.2021 | 27,66 | 28,31 | 27,66 | 28,31 | 2,91% | 350,00 |
| 05.01.2021 | 27,33 | 27,51 | 27,23 | 27,51 | 2,19% | 402,00 |
| 04.01.2021 | 27,44 | 27,95 | 26,92 | 26,92 | -0,96% | 433,00 |
| 30.12.2020 | 27,18 | 27,18 | 27,18 | 27,18 | -0,18% | 85,00 |
| 29.12.2020 | 27,23 | 27,23 | 27,23 | 27,23 | -0,40% | 430,00 |
| 28.12.2020 | 27,50 | 27,70 | 27,32 | 27,34 | -0,58% | 424,00 |
| 23.12.2020 | 27,28 | 27,50 | 27,14 | 27,50 | 3,03% | 944,00 |
| 22.12.2020 | 26,69 | 26,69 | 26,69 | 26,69 | 5,08% | 30,00 |
| 21.12.2020 | 25,10 | 25,87 | 24,98 | 25,40 | -3,42% | 1.144,00 |
| 18.12.2020 | 26,90 | 26,90 | 26,30 | 26,30 | -1,87% | 240,00 |
| 17.12.2020 | 26,80 | 26,80 | 26,80 | 26,80 | -1,72% | 100,00 |
| 16.12.2020 | 27,27 | 27,27 | 27,27 | 27,27 | -0,66% | 42,00 |
| 15.12.2020 | 26,60 | 27,45 | 26,60 | 27,45 | 4,73% | 138,00 |
| 14.12.2020 | 26,72 | 26,83 | 26,21 | 26,21 | 0,19% | 1.385,00 |
| 11.12.2020 | 26,71 | 26,71 | 25,93 | 26,16 | -1,17% | 670,00 |
| 10.12.2020 | 27,07 | 27,07 | 26,47 | 26,47 | -2,43% | 382,00 |
| 09.12.2020 | 27,12 | 27,23 | 27,05 | 27,13 | 1,34% | 223,00 |
| 08.12.2020 | 27,03 | 27,20 | 26,77 | 26,77 | -1,58% | 1.196,00 |
| 07.12.2020 | 27,40 | 27,48 | 27,20 | 27,20 | -0,84% | 802,00 |
| 04.12.2020 | 27,08 | 27,59 | 27,08 | 27,43 | 3,20% | 964,00 |
| 03.12.2020 | 26,48 | 26,58 | 26,48 | 26,58 | -1,15% | 412,00 |
| 02.12.2020 | 26,13 | 26,89 | 26,11 | 26,89 | 2,75% | 730,00 |
| 01.12.2020 | 26,75 | 26,75 | 26,10 | 26,17 | -1,80% | 910,00 |
| 30.11.2020 | 26,76 | 26,76 | 26,65 | 26,65 | -0,89% | 238,00 |
| 27.11.2020 | 26,84 | 26,89 | 26,58 | 26,89 | -1,72% | 1.422,00 |
| 26.11.2020 | 27,75 | 27,75 | 27,30 | 27,36 | -1,26% | 1.863,00 |
| 25.11.2020 | 27,87 | 27,87 | 27,17 | 27,71 | -0,25% | 1.410,00 |
| 24.11.2020 | 26,49 | 27,78 | 26,49 | 27,78 | 6,15% | 470,00 |
| 23.11.2020 | 26,01 | 26,17 | 26,01 | 26,17 | 2,39% | 300,00 |
| 20.11.2020 | 25,56 | 25,56 | 25,56 | 25,56 | -1,43% | 150,00 |
| 19.11.2020 | 25,88 | 25,93 | 25,61 | 25,93 | 0,43% | 384,00 |
| 18.11.2020 | 25,85 | 25,98 | 25,76 | 25,82 | 1,14% | 1.256,00 |
| 17.11.2020 | 25,40 | 25,53 | 25,40 | 25,53 | -1,35% | 250,00 |
| 16.11.2020 | 25,73 | 26,11 | 25,73 | 25,88 | 2,86% | 1.439,00 |
| 13.11.2020 | 24,78 | 25,16 | 24,78 | 25,16 | 2,23% | 1.270,00 |
| 12.11.2020 | 24,69 | 24,90 | 24,61 | 24,61 | -2,34% | 2.800,00 |
| 11.11.2020 | 25,85 | 26,00 | 25,14 | 25,20 | -2,51% | 4.390,00 |
| 10.11.2020 | 24,71 | 25,85 | 24,71 | 25,85 | 4,57% | 10.055,00 |
| 09.11.2020 | 22,61 | 25,03 | 22,61 | 24,72 | 10,36% | 3.944,00 |
| 06.11.2020 | 22,49 | 22,51 | 22,30 | 22,40 | -0,44% | 8.797,00 |
| 05.11.2020 | 21,87 | 22,52 | 21,87 | 22,50 | 4,17% | 4.369,00 |
| 04.11.2020 | 21,95 | 21,95 | 21,60 | 21,60 | -2,96% | 1.068,00 |
| 03.11.2020 | 22,41 | 22,41 | 21,69 | 22,26 | 1,00% | 478,00 |
| 02.11.2020 | 20,40 | 22,19 | 20,30 | 22,04 | 8,52% | 869,00 |
| 30.10.2020 | 20,48 | 20,66 | 20,18 | 20,31 | 1,70% | 944,00 |
| 29.10.2020 | 19,83 | 20,15 | 19,59 | 19,97 | -1,87% | 1.168,00 |
| 28.10.2020 | 20,73 | 20,73 | 20,29 | 20,35 | -4,01% | 826,00 |
| 27.10.2020 | 21,65 | 21,65 | 21,20 | 21,20 | -1,17% | 1.676,00 |
| 26.10.2020 | 22,32 | 22,32 | 21,31 | 21,45 | -6,58% | 3.454,00 |
| 23.10.2020 | 22,79 | 23,20 | 22,51 | 22,96 | 0,31% | - |
| 22.10.2020 | 22,29 | 22,89 | 22,29 | 22,89 | 0,93% | 62,00 |
| 21.10.2020 | 22,65 | 22,68 | 22,65 | 22,68 | -2,28% | 336,00 |
| 20.10.2020 | 23,21 | 23,21 | 23,21 | 23,21 | 0,13% | 44,00 |
| 19.10.2020 | 23,30 | 23,56 | 23,18 | 23,18 | 0,13% | 2.444,00 |
| 16.10.2020 | 23,18 | 23,23 | 22,99 | 23,15 | -0,39% | 250,00 |
| 15.10.2020 | 23,30 | 23,30 | 23,05 | 23,24 | -2,76% | 483,00 |
| 14.10.2020 | 23,90 | 23,90 | 23,90 | 23,90 | 0,42% | 50,00 |
| 13.10.2020 | 23,92 | 23,92 | 23,51 | 23,80 | -0,87% | 1.733,00 |
| 12.10.2020 | 24,88 | 24,88 | 24,01 | 24,01 | -3,57% | 885,00 |
| 09.10.2020 | 25,39 | 25,39 | 24,60 | 24,90 | -0,76% | 1.593,00 |
| 08.10.2020 | 25,05 | 25,20 | 24,95 | 25,09 | 2,16% | 1.341,00 |
| 07.10.2020 | 23,76 | 25,04 | 23,76 | 24,56 | -1,76% | 1.484,00 |
| 06.10.2020 | 24,15 | 25,09 | 24,15 | 25,00 | 3,48% | 1.632,00 |
| 05.10.2020 | 23,42 | 24,16 | 22,98 | 24,16 | 3,29% | 6.173,00 |
| 02.10.2020 | 18,47 | 23,50 | 18,47 | 23,39 | 25,75% | 7.688,00 |
| 01.10.2020 | 19,10 | 19,10 | 18,60 | 18,60 | -3,93% | 332,00 |
| 30.09.2020 | 18,99 | 19,36 | 18,99 | 19,36 | 1,39% | 185,00 |
| 29.09.2020 | 19,20 | 19,20 | 19,10 | 19,10 | -2,92% | 1.060,00 |
| 28.09.2020 | 19,47 | 19,79 | 19,47 | 19,67 | 4,63% | 343,00 |
| 25.09.2020 | 19,23 | 19,23 | 18,60 | 18,80 | -3,29% | 501,00 |
| 24.09.2020 | 19,10 | 19,47 | 19,10 | 19,44 | 1,70% | 295,00 |
| 23.09.2020 | 18,78 | 19,12 | 18,78 | 19,12 | 1,57% | 514,00 |
| 22.09.2020 | 18,43 | 18,82 | 18,34 | 18,82 | 2,39% | 438,00 |
| 21.09.2020 | 20,11 | 20,11 | 18,32 | 18,38 | -11,04% | 3.645,00 |
| 18.09.2020 | 20,87 | 20,87 | 20,66 | 20,66 | -1,71% | 471,00 |
| 17.09.2020 | 21,10 | 21,10 | 21,01 | 21,02 | -1,64% | 580,00 |
| 16.09.2020 | 21,02 | 21,37 | 21,02 | 21,37 | 1,74% | 122,00 |
| 15.09.2020 | 21,30 | 21,35 | 20,96 | 21,01 | -1,89% | - |
| 14.09.2020 | 21,41 | 21,41 | 21,41 | 21,41 | 3,03% | 28,00 |
| 11.09.2020 | 20,78 | 20,87 | 20,78 | 20,78 | -0,86% | 482,00 |
| 10.09.2020 | 21,00 | 21,00 | 20,96 | 20,96 | 1,55% | 115,00 |
| 09.09.2020 | 20,70 | 20,70 | 20,60 | 20,64 | 0,54% | 1.315,00 |
| 08.09.2020 | 20,80 | 20,80 | 20,53 | 20,53 | -3,21% | 605,00 |
| 07.09.2020 | 21,05 | 21,30 | 20,72 | 21,21 | 1,00% | - |
| 04.09.2020 | 21,02 | 21,02 | 20,70 | 21,00 | 0,72% | 1.465,00 |
| 03.09.2020 | 20,84 | 21,50 | 20,84 | 20,85 | -0,10% | 9.882,00 |
| 02.09.2020 | 20,53 | 20,92 | 20,53 | 20,87 | 1,46% | 940,00 |
| 01.09.2020 | 20,50 | 20,57 | 20,40 | 20,57 | 0,00% | 396,00 |