Börse:
25,630€
1,91%
Echtzeit-Aktienkurs ACS, Actividades de Construccion y Servicios S.A.
Bid:
25,540€
Ask:
25,720€
Aktienkurse zur ACS, Actividades de Construccion y Servicios S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 25,64 | 25,75 | 25,50 | 25,50 | 0,87% | 570,00 |
| 19.05.2022 | 25,17 | 25,33 | 25,17 | 25,28 | -0,82% | 149,00 |
| 18.05.2022 | 25,27 | 25,69 | 25,27 | 25,49 | 1,84% | 600,00 |
| 17.05.2022 | 24,90 | 25,15 | 24,90 | 25,03 | 0,93% | 1.345,00 |
| 16.05.2022 | 24,30 | 24,80 | 24,30 | 24,80 | 2,95% | 839,00 |
| 13.05.2022 | 24,54 | 24,54 | 24,09 | 24,09 | -0,37% | 137,00 |
| 12.05.2022 | 23,98 | 24,48 | 23,98 | 24,18 | -0,04% | 912,00 |
| 11.05.2022 | 24,42 | 24,49 | 24,19 | 24,19 | -0,21% | 147,00 |
| 10.05.2022 | 24,03 | 24,24 | 24,03 | 24,24 | 2,11% | 345,00 |
| 09.05.2022 | 24,28 | 24,30 | 23,74 | 23,74 | -1,82% | 421,00 |
| 06.05.2022 | 24,27 | 24,40 | 24,17 | 24,18 | -0,66% | 2.231,00 |
| 05.05.2022 | 25,08 | 25,08 | 24,34 | 24,34 | -1,06% | 205,00 |
| 04.05.2022 | 24,61 | 24,61 | 24,60 | 24,60 | -0,53% | 32,00 |
| 03.05.2022 | 24,50 | 24,79 | 24,50 | 24,73 | 2,06% | 2.617,00 |
| 02.05.2022 | 24,35 | 24,46 | 23,10 | 24,23 | -0,98% | 4.344,00 |
| 29.04.2022 | 24,94 | 24,94 | 24,47 | 24,47 | -2,78% | 128,00 |
| 28.04.2022 | 25,09 | 25,17 | 25,08 | 25,17 | 1,61% | 296,00 |
| 27.04.2022 | 24,44 | 24,85 | 24,44 | 24,77 | 0,16% | 426,00 |
| 26.04.2022 | 24,68 | 24,73 | 24,61 | 24,73 | 0,53% | 382,00 |
| 25.04.2022 | 24,34 | 24,60 | 24,34 | 24,60 | 0,70% | 890,00 |
| 22.04.2022 | 24,75 | 24,75 | 24,43 | 24,43 | -0,41% | 341,00 |
| 21.04.2022 | 25,03 | 25,05 | 24,53 | 24,53 | -1,05% | 1.591,00 |
| 20.04.2022 | 24,96 | 24,96 | 24,79 | 24,79 | -0,44% | 983,00 |
| 19.04.2022 | 24,85 | 25,00 | 24,83 | 24,90 | -0,48% | 243,00 |
| 14.04.2022 | 24,90 | 25,04 | 24,75 | 25,02 | 0,56% | 237,00 |
| 13.04.2022 | 24,49 | 24,92 | 24,49 | 24,88 | 3,24% | 498,00 |
| 12.04.2022 | 24,20 | 24,20 | 23,98 | 24,10 | -0,82% | 430,00 |
| 11.04.2022 | 24,02 | 24,52 | 24,01 | 24,30 | 0,45% | 349,00 |
| 08.04.2022 | 23,88 | 24,19 | 23,87 | 24,19 | 1,21% | 517,00 |
| 07.04.2022 | 23,98 | 23,98 | 23,50 | 23,90 | 2,14% | 3.812,00 |
| 06.04.2022 | 24,32 | 24,39 | 23,40 | 23,40 | -3,03% | 1.992,00 |
| 05.04.2022 | 24,39 | 24,39 | 24,13 | 24,13 | -0,86% | 1.600,00 |
| 04.04.2022 | 24,50 | 24,50 | 24,15 | 24,34 | -1,46% | 1.274,00 |
| 01.04.2022 | 24,51 | 24,72 | 24,44 | 24,70 | 1,27% | 2.289,00 |
| 31.03.2022 | 24,90 | 24,90 | 24,39 | 24,39 | -0,85% | 1.390,00 |
| 30.03.2022 | 24,92 | 24,92 | 24,59 | 24,60 | -1,60% | 841,00 |
| 29.03.2022 | 24,96 | 25,10 | 24,91 | 25,00 | 1,38% | 1.959,00 |
| 28.03.2022 | 24,76 | 24,93 | 24,43 | 24,66 | 0,37% | 2.110,00 |
| 25.03.2022 | 24,60 | 24,60 | 24,57 | 24,57 | -0,49% | 1.847,00 |
| 24.03.2022 | 24,43 | 24,69 | 24,43 | 24,69 | 1,65% | 1.064,00 |
| 23.03.2022 | 24,78 | 24,78 | 24,29 | 24,29 | -1,06% | 1.601,00 |
| 22.03.2022 | 24,52 | 24,55 | 24,41 | 24,55 | 1,74% | 1.308,00 |
| 21.03.2022 | 24,28 | 24,28 | 24,11 | 24,13 | -1,03% | 4.472,00 |
| 18.03.2022 | 24,47 | 24,47 | 24,22 | 24,38 | -1,30% | 1.082,00 |
| 17.03.2022 | 24,60 | 24,70 | 24,29 | 24,70 | 0,82% | 2.112,00 |
| 16.03.2022 | 24,32 | 24,57 | 24,21 | 24,50 | 1,87% | 4.899,00 |
| 15.03.2022 | 23,78 | 24,09 | 23,59 | 24,05 | 0,75% | 2.088,00 |
| 14.03.2022 | 23,40 | 23,90 | 23,40 | 23,87 | 1,88% | 2.358,00 |
| 11.03.2022 | 23,00 | 23,67 | 23,00 | 23,43 | 2,31% | 2.941,00 |
| 10.03.2022 | 22,74 | 22,99 | 22,58 | 22,90 | 0,62% | 2.263,00 |
| 09.03.2022 | 22,49 | 22,90 | 22,39 | 22,76 | 2,57% | 405,00 |
| 08.03.2022 | 21,45 | 22,29 | 21,45 | 22,19 | 7,20% | 6.668,00 |
| 07.03.2022 | 21,35 | 21,35 | 19,93 | 20,70 | -2,68% | 20.391,00 |
| 04.03.2022 | 21,74 | 21,74 | 21,25 | 21,27 | -5,00% | 4.681,00 |
| 03.03.2022 | 22,48 | 22,50 | 22,39 | 22,39 | -0,13% | 994,00 |
| 02.03.2022 | 21,19 | 22,42 | 21,19 | 22,42 | 5,21% | 408,00 |
| 01.03.2022 | 21,90 | 21,99 | 21,31 | 21,31 | -1,89% | 1.605,00 |
| 28.02.2022 | 21,71 | 21,72 | 21,25 | 21,72 | -1,76% | 2.941,00 |
| 25.02.2022 | 21,00 | 22,11 | 20,89 | 22,11 | 3,66% | 1.162,00 |
| 24.02.2022 | 21,21 | 21,56 | 20,98 | 21,33 | -3,05% | 2.120,00 |
| 23.02.2022 | 21,89 | 22,19 | 21,89 | 22,00 | 1,80% | 259,00 |
| 22.02.2022 | 21,91 | 21,91 | 21,38 | 21,61 | -1,05% | 1.863,00 |
| 21.02.2022 | 22,26 | 22,44 | 21,84 | 21,84 | -1,58% | 1.884,00 |
| 18.02.2022 | 22,54 | 22,60 | 22,19 | 22,19 | -1,20% | 742,00 |
| 17.02.2022 | 22,69 | 22,69 | 22,36 | 22,46 | -0,04% | 607,00 |
| 16.02.2022 | 22,71 | 22,71 | 22,37 | 22,47 | 1,31% | 1.394,00 |
| 15.02.2022 | 21,99 | 22,33 | 21,99 | 22,18 | 1,05% | 690,00 |
| 14.02.2022 | 21,90 | 22,16 | 21,57 | 21,95 | -1,92% | 3.224,00 |
| 11.02.2022 | 22,48 | 22,61 | 22,35 | 22,38 | -1,41% | 373,00 |
| 10.02.2022 | 22,81 | 22,99 | 22,65 | 22,70 | -0,66% | 1.923,00 |
| 09.02.2022 | 22,57 | 22,85 | 22,57 | 22,85 | 2,47% | 2.435,00 |
| 08.02.2022 | 22,12 | 22,38 | 22,12 | 22,30 | 0,27% | 803,00 |
| 07.02.2022 | 22,64 | 22,64 | 22,24 | 22,24 | -1,16% | 2.419,00 |
| 04.02.2022 | 22,74 | 22,74 | 22,40 | 22,50 | 0,00% | 625,00 |
| 03.02.2022 | 22,61 | 22,66 | 22,50 | 22,50 | 0,00% | 292,00 |
| 02.02.2022 | 22,65 | 22,67 | 22,50 | 22,50 | 0,27% | 3.716,00 |
| 01.02.2022 | 22,55 | 22,55 | 22,43 | 22,44 | 0,09% | 997,00 |
| 31.01.2022 | 22,49 | 22,49 | 22,39 | 22,42 | 0,58% | 245,00 |
| 28.01.2022 | 22,46 | 22,46 | 22,14 | 22,29 | -0,89% | 1.573,00 |
| 27.01.2022 | 22,51 | 22,98 | 22,49 | 22,49 | -0,09% | 1.667,00 |
| 26.01.2022 | 22,67 | 23,14 | 22,51 | 22,51 | -1,49% | 2.775,00 |
| 25.01.2022 | 22,68 | 22,85 | 22,49 | 22,85 | 1,38% | 1.047,00 |
| 24.01.2022 | 22,70 | 22,70 | 22,35 | 22,54 | -1,49% | 1.984,00 |
| 21.01.2022 | 22,90 | 22,99 | 22,70 | 22,88 | 0,22% | 854,00 |
| 20.01.2022 | 22,68 | 23,16 | 22,68 | 22,83 | 0,35% | 1.211,00 |
| 19.01.2022 | 23,50 | 23,51 | 22,44 | 22,75 | -3,81% | 6.437,00 |
| 18.01.2022 | 23,70 | 23,86 | 23,65 | 23,65 | -2,19% | 2.155,00 |
| 17.01.2022 | 24,08 | 24,18 | 24,08 | 24,18 | 1,13% | 797,00 |
| 14.01.2022 | 24,06 | 24,06 | 23,84 | 23,91 | -2,84% | 546,00 |
| 13.01.2022 | 24,86 | 24,86 | 24,51 | 24,61 | -0,40% | 1.075,00 |
| 12.01.2022 | 24,83 | 24,85 | 24,67 | 24,71 | -0,40% | 2.275,00 |
| 11.01.2022 | 24,48 | 24,81 | 24,34 | 24,81 | 2,14% | 1.964,00 |
| 10.01.2022 | 23,57 | 24,29 | 23,57 | 24,29 | 2,06% | 1.550,00 |
| 07.01.2022 | 23,80 | 23,80 | 23,54 | 23,80 | 0,00% | 1.225,00 |
| 06.01.2022 | 23,55 | 23,96 | 23,55 | 23,80 | 0,00% | 1.431,00 |
| 05.01.2022 | 23,93 | 24,00 | 23,78 | 23,80 | 0,00% | 1.901,00 |
| 04.01.2022 | 23,97 | 24,06 | 23,80 | 23,80 | 0,25% | 922,00 |
| 03.01.2022 | 23,80 | 23,80 | 23,54 | 23,74 | 1,63% | 836,00 |
| 30.12.2021 | 23,38 | 23,43 | 23,23 | 23,36 | 0,30% | 2.430,00 |
| 29.12.2021 | 23,39 | 23,39 | 23,13 | 23,29 | -0,68% | 22.184,00 |