Börse:
23,545€
0,21%
Echtzeit-Aktienkurs ACS, Actividades de Construccion y Servicios S.A.
Bid:
23,460€
Ask:
23,630€
Aktienkurse zur ACS, Actividades de Construccion y Servicios S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2021 | 23,57 | 23,57 | 23,47 | 23,49 | 0,09% | 420,00 |
| 23.09.2021 | 23,34 | 23,59 | 23,34 | 23,47 | 0,64% | 3.397,00 |
| 22.09.2021 | 23,18 | 23,38 | 23,18 | 23,32 | 1,97% | 133,00 |
| 21.09.2021 | 22,87 | 22,87 | 22,87 | 22,87 | 2,05% | 150,00 |
| 20.09.2021 | 22,85 | 22,85 | 22,06 | 22,41 | -2,18% | 4.294,00 |
| 17.09.2021 | 23,22 | 23,22 | 22,89 | 22,91 | -1,55% | 727,00 |
| 16.09.2021 | 23,17 | 23,29 | 23,10 | 23,27 | 1,09% | 1.093,00 |
| 15.09.2021 | 23,29 | 23,39 | 22,94 | 23,02 | -1,88% | 2.510,00 |
| 14.09.2021 | 23,36 | 23,62 | 23,31 | 23,46 | 0,26% | 437,00 |
| 13.09.2021 | 22,38 | 23,50 | 22,38 | 23,40 | 4,56% | 2.276,00 |
| 10.09.2021 | 22,97 | 22,97 | 22,37 | 22,38 | -2,53% | 685,00 |
| 09.09.2021 | 23,29 | 23,29 | 22,87 | 22,96 | -2,26% | 1.103,00 |
| 08.09.2021 | 23,16 | 23,59 | 23,16 | 23,49 | 0,77% | 884,00 |
| 07.09.2021 | 23,40 | 23,40 | 23,31 | 23,31 | -0,81% | 6.470,00 |
| 06.09.2021 | 23,39 | 23,50 | 23,39 | 23,50 | 1,25% | 201,00 |
| 03.09.2021 | 23,56 | 23,57 | 23,21 | 23,21 | -1,44% | 3.487,00 |
| 02.09.2021 | 23,49 | 23,59 | 23,45 | 23,55 | 0,43% | 279,00 |
| 01.09.2021 | 23,44 | 23,62 | 23,44 | 23,45 | 2,05% | 389,00 |
| 31.08.2021 | 22,88 | 22,98 | 22,72 | 22,98 | 0,35% | 883,00 |
| 30.08.2021 | 22,92 | 22,92 | 22,90 | 22,90 | 0,48% | 105,00 |
| 27.08.2021 | 23,09 | 23,09 | 22,78 | 22,79 | -1,43% | 778,00 |
| 26.08.2021 | 23,05 | 23,12 | 22,90 | 23,12 | 0,30% | 780,00 |
| 25.08.2021 | 23,05 | 23,05 | 23,05 | 23,05 | 1,01% | 22,00 |
| 24.08.2021 | 22,98 | 23,00 | 22,82 | 22,82 | 0,00% | 435,00 |
| 23.08.2021 | 22,94 | 22,99 | 22,82 | 22,82 | 0,31% | 420,00 |
| 20.08.2021 | 22,73 | 22,78 | 22,65 | 22,75 | -0,31% | 1.198,00 |
| 19.08.2021 | 22,95 | 22,95 | 22,38 | 22,82 | -1,81% | 7.169,00 |
| 18.08.2021 | 23,10 | 23,34 | 23,10 | 23,24 | 0,87% | 351,00 |
| 17.08.2021 | 22,82 | 23,04 | 22,73 | 23,04 | -0,09% | 316,00 |
| 16.08.2021 | 23,57 | 23,67 | 23,06 | 23,06 | -2,12% | 588,00 |
| 13.08.2021 | 23,49 | 23,57 | 23,45 | 23,56 | 0,68% | 783,00 |
| 12.08.2021 | 23,17 | 23,40 | 23,17 | 23,40 | 0,52% | 6.102,00 |
| 11.08.2021 | 22,86 | 23,28 | 22,86 | 23,28 | 2,33% | 2.857,00 |
| 10.08.2021 | 22,66 | 22,82 | 22,66 | 22,75 | 0,35% | 2.378,00 |
| 09.08.2021 | 22,85 | 22,91 | 22,67 | 22,67 | -0,87% | 2.864,00 |
| 06.08.2021 | 22,58 | 22,90 | 22,58 | 22,87 | -0,17% | 1.574,00 |
| 05.08.2021 | 22,50 | 22,91 | 22,40 | 22,91 | 1,01% | 3.615,00 |
| 04.08.2021 | 22,58 | 22,68 | 22,39 | 22,68 | 0,22% | 687,00 |
| 03.08.2021 | 22,40 | 22,63 | 22,40 | 22,63 | -0,35% | 640,00 |
| 02.08.2021 | 22,45 | 22,72 | 22,45 | 22,71 | 2,21% | 1.187,00 |
| 30.07.2021 | 22,49 | 22,49 | 22,22 | 22,22 | -0,98% | 215,00 |
| 29.07.2021 | 22,86 | 22,86 | 22,40 | 22,44 | -0,31% | 705,00 |
| 28.07.2021 | 22,34 | 22,85 | 22,34 | 22,51 | 1,31% | 4.121,00 |
| 27.07.2021 | 22,00 | 22,22 | 21,72 | 22,22 | 0,09% | 6.647,00 |
| 26.07.2021 | 22,14 | 22,20 | 21,91 | 22,20 | 0,86% | 1.669,00 |
| 23.07.2021 | 22,21 | 22,21 | 21,87 | 22,01 | 0,92% | 1.980,00 |
| 22.07.2021 | 22,22 | 22,23 | 21,81 | 21,81 | -0,55% | 801,00 |
| 21.07.2021 | 21,33 | 21,93 | 21,33 | 21,93 | 3,98% | 595,00 |
| 20.07.2021 | 20,91 | 21,17 | 20,91 | 21,09 | 1,35% | 810,00 |
| 19.07.2021 | 21,20 | 21,37 | 20,68 | 20,81 | -2,85% | 4.856,00 |
| 16.07.2021 | 21,69 | 21,69 | 21,30 | 21,42 | -0,83% | 1.159,00 |
| 15.07.2021 | 21,83 | 21,83 | 21,49 | 21,60 | -2,39% | 4.575,00 |
| 14.07.2021 | 22,20 | 22,20 | 22,00 | 22,13 | -0,81% | 700,00 |
| 13.07.2021 | 22,53 | 22,53 | 22,27 | 22,31 | 0,63% | 733,00 |
| 12.07.2021 | 22,31 | 22,31 | 22,00 | 22,17 | 0,18% | 2.590,00 |
| 09.07.2021 | 21,82 | 22,17 | 21,82 | 22,13 | 1,51% | 2.193,00 |
| 08.07.2021 | 22,21 | 22,21 | 21,54 | 21,80 | -2,68% | 7.244,00 |
| 07.07.2021 | 22,95 | 22,95 | 22,40 | 22,40 | -2,61% | 2.421,00 |
| 06.07.2021 | 23,36 | 23,36 | 22,90 | 23,00 | -1,67% | 1.953,00 |
| 05.07.2021 | 23,32 | 23,39 | 23,12 | 23,39 | 0,52% | 715,00 |
| 02.07.2021 | 23,22 | 23,50 | 23,22 | 23,27 | 1,35% | 611,00 |
| 01.07.2021 | 22,80 | 23,06 | 22,80 | 22,96 | 1,32% | 2.525,00 |
| 30.06.2021 | 22,56 | 22,71 | 22,30 | 22,66 | -0,18% | 565,00 |
| 29.06.2021 | 22,52 | 22,73 | 22,49 | 22,70 | 1,25% | 6.623,00 |
| 28.06.2021 | 22,87 | 22,97 | 22,42 | 22,42 | -1,71% | 1.715,00 |
| 25.06.2021 | 22,99 | 22,99 | 22,78 | 22,81 | 0,11% | 2.531,00 |
| 24.06.2021 | 22,85 | 22,99 | 22,62 | 22,79 | -0,02% | 1.640,00 |
| 23.06.2021 | 23,16 | 23,17 | 22,60 | 22,79 | -1,32% | 3.177,00 |
| 22.06.2021 | 23,18 | 23,30 | 22,86 | 23,10 | -5,93% | 6.626,00 |
| 21.06.2021 | 24,21 | 24,59 | 24,21 | 24,55 | 1,03% | 2.172,00 |
| 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 |