Börse:
27,110€
-0,91%
Echtzeit-Aktienkurs ACS, Actividades de Construccion y Servicios S.A.
Bid:
27,070€
Ask:
27,150€
Aktienkurse zur ACS, Actividades de Construccion y Servicios S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2020 | 27,20 | 27,21 | 26,81 | 27,09 | -1,01% | 200,00 |
| 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 |
| 31.08.2020 | 21,36 | 21,36 | 20,57 | 20,57 | -3,63% | 232,00 |
| 28.08.2020 | 21,37 | 21,48 | 21,11 | 21,35 | 0,52% | - |
| 27.08.2020 | 21,43 | 21,52 | 21,07 | 21,24 | -1,19% | - |
| 26.08.2020 | 21,14 | 21,51 | 21,14 | 21,49 | -0,51% | 309,00 |
| 25.08.2020 | 22,07 | 22,26 | 21,60 | 21,60 | -0,74% | 389,00 |
| 24.08.2020 | 21,50 | 21,83 | 21,50 | 21,76 | 1,00% | 1.380,00 |
| 21.08.2020 | 21,46 | 21,70 | 20,99 | 21,55 | 1,63% | - |
| 20.08.2020 | 21,14 | 21,32 | 21,14 | 21,20 | 0,00% | 551,00 |
| 19.08.2020 | 21,18 | 21,21 | 21,18 | 21,20 | -1,85% | 143,00 |
| 18.08.2020 | 21,54 | 21,60 | 21,54 | 21,60 | 1,74% | 180,00 |
| 17.08.2020 | 21,23 | 21,23 | 21,23 | 21,23 | 1,53% | 100,00 |
| 14.08.2020 | 20,76 | 20,91 | 20,61 | 20,91 | -3,68% | 660,00 |
| 13.08.2020 | 21,71 | 21,71 | 21,71 | 21,71 | -0,46% | 60,00 |
| 12.08.2020 | 22,05 | 22,11 | 21,80 | 21,81 | -1,58% | 953,00 |
| 11.08.2020 | 21,99 | 22,16 | 21,99 | 22,16 | 4,58% | 1.100,00 |
| 10.08.2020 | 21,00 | 21,19 | 20,78 | 21,19 | 3,27% | 413,00 |
| 07.08.2020 | 20,99 | 21,00 | 20,12 | 20,52 | -1,91% | - |
| 06.08.2020 | 21,04 | 21,04 | 20,70 | 20,92 | -1,88% | 1.298,00 |
| 05.08.2020 | 21,41 | 21,41 | 21,28 | 21,32 | 2,70% | 285,00 |
| 04.08.2020 | 20,70 | 20,76 | 20,70 | 20,76 | 3,13% | 98,00 |
| 03.08.2020 | 19,81 | 20,13 | 19,13 | 20,13 | 2,36% | 576,00 |
| 31.07.2020 | 20,17 | 20,17 | 19,63 | 19,67 | -2,50% | 380,00 |
| 30.07.2020 | 20,77 | 20,77 | 19,97 | 20,17 | -5,26% | 1.070,00 |
| 29.07.2020 | 21,29 | 21,29 | 21,12 | 21,29 | -0,88% | 490,00 |
| 28.07.2020 | 21,48 | 21,48 | 21,48 | 21,48 | -1,78% | 500,00 |
| 27.07.2020 | 22,00 | 22,00 | 21,50 | 21,87 | -2,80% | 2.213,00 |
| 24.07.2020 | 22,97 | 22,97 | 22,50 | 22,50 | -3,06% | 932,00 |
| 23.07.2020 | 23,38 | 23,38 | 23,21 | 23,21 | -0,56% | 53,00 |
| 22.07.2020 | 23,13 | 23,34 | 23,13 | 23,34 | 1,00% | 93,00 |
| 21.07.2020 | 23,31 | 23,31 | 23,11 | 23,11 | -1,91% | 321,00 |
| 20.07.2020 | 23,53 | 23,61 | 23,11 | 23,56 | 0,73% | - |
| 17.07.2020 | 23,50 | 23,50 | 23,39 | 23,39 | -3,27% | 151,00 |
| 16.07.2020 | 24,18 | 24,18 | 24,18 | 24,18 | 0,17% | 50,00 |
| 15.07.2020 | 23,90 | 24,14 | 23,90 | 24,14 | 2,77% | 650,00 |
| 14.07.2020 | 23,73 | 23,73 | 23,32 | 23,49 | -1,84% | 547,00 |
| 13.07.2020 | 24,32 | 24,52 | 23,93 | 23,93 | 0,13% | 1.055,00 |