Börse:
28,160€
2,05%
Echtzeit-Aktienkurs ACS,ACT.CO.SER.INH.EO-,50
Bid:
27,660€
Ask:
28,660€
Aktienkurse zur ACS,ACT.CO.SER.INH.EO-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 27,61 | 28,09 | 27,45 | 28,04 | 1,25% | 1.630.467,00 |
| 15.04.2021 | 27,89 | 27,89 | 27,57 | 27,69 | -0,31% | 429.012,00 |
| 14.04.2021 | 27,68 | 27,82 | 27,28 | 27,78 | 0,78% | - |
| 13.04.2021 | 27,63 | 28,00 | 27,07 | 27,56 | -0,33% | 768.924,00 |
| 12.04.2021 | 27,80 | 27,84 | 27,47 | 27,65 | 0,14% | 398.412,00 |
| 09.04.2021 | 27,95 | 27,98 | 27,52 | 27,61 | -0,79% | 761.526,00 |
| 08.04.2021 | 28,25 | 28,25 | 27,46 | 27,83 | -0,68% | 745.032,00 |
| 07.04.2021 | 28,02 | 28,43 | 27,92 | 28,02 | 0,16% | 586.059,00 |
| 06.04.2021 | 28,56 | 28,57 | 27,89 | 27,98 | -0,87% | - |
| 01.04.2021 | 28,41 | 28,51 | 27,74 | 28,22 | -0,14% | 959.446,00 |
| 31.03.2021 | 27,71 | 28,42 | 27,65 | 28,26 | 2,10% | 1.443.085,00 |
| 30.03.2021 | 27,38 | 28,18 | 27,38 | 27,68 | 2,67% | 888.509,00 |
| 29.03.2021 | 26,75 | 27,17 | 26,63 | 26,96 | 1,09% | 462.531,00 |
| 26.03.2021 | 26,51 | 26,97 | 26,31 | 26,67 | 1,33% | 618.102,00 |
| 25.03.2021 | 26,30 | 26,35 | 25,71 | 26,32 | 0,11% | 480.188,00 |
| 24.03.2021 | 25,96 | 26,38 | 25,65 | 26,29 | 1,12% | 1.590.011,00 |
| 23.03.2021 | 26,41 | 26,54 | 25,84 | 26,00 | -1,89% | 762.991,00 |
| 22.03.2021 | 27,03 | 27,03 | 26,28 | 26,50 | -2,21% | 1.291.791,00 |
| 19.03.2021 | 27,52 | 27,52 | 26,90 | 27,10 | -2,34% | 1.059.651,00 |
| 18.03.2021 | 27,54 | 27,78 | 27,20 | 27,75 | 1,50% | 2.155.799,00 |
| 17.03.2021 | 27,71 | 27,73 | 27,16 | 27,34 | -1,37% | 661.353,00 |
| 16.03.2021 | 27,78 | 27,97 | 27,39 | 27,72 | 0,47% | 619.903,00 |
| 15.03.2021 | 27,18 | 28,10 | 27,17 | 27,59 | 2,03% | 1.263.753,00 |
| 12.03.2021 | 26,79 | 27,16 | 26,75 | 27,04 | 0,82% | 688.536,00 |
| 11.03.2021 | 27,12 | 27,26 | 26,66 | 26,82 | -1,58% | 647.466,00 |
| 10.03.2021 | 26,90 | 27,37 | 26,78 | 27,25 | 0,74% | 630.374,00 |
| 09.03.2021 | 26,60 | 27,26 | 26,51 | 27,05 | 2,23% | 946.307,00 |
| 08.03.2021 | 26,52 | 26,68 | 26,03 | 26,46 | 1,42% | 622.778,00 |
| 05.03.2021 | 26,13 | 26,52 | 26,03 | 26,09 | -1,10% | 626.608,00 |
| 04.03.2021 | 25,61 | 26,38 | 25,56 | 26,38 | 2,17% | 653.646,00 |
| 03.03.2021 | 26,52 | 26,61 | 25,65 | 25,82 | -2,38% | 969.823,00 |
| 02.03.2021 | 26,60 | 26,92 | 26,40 | 26,45 | -0,04% | 576.980,00 |
| 01.03.2021 | 25,59 | 26,63 | 25,57 | 26,46 | 4,42% | 991.371,00 |
| 26.02.2021 | 25,20 | 25,35 | 24,72 | 25,34 | -1,40% | 3.642.290,00 |
| 25.02.2021 | 26,00 | 26,16 | 25,58 | 25,70 | -0,54% | 662.639,00 |
| 24.02.2021 | 26,07 | 26,33 | 25,74 | 25,84 | -1,00% | 674.888,00 |
| 23.02.2021 | 25,42 | 26,10 | 25,23 | 26,10 | 2,68% | 902.905,00 |
| 22.02.2021 | 25,05 | 25,44 | 24,78 | 25,42 | 0,79% | 1.968.602,00 |
| 19.02.2021 | 24,97 | 25,31 | 24,84 | 25,22 | 1,00% | 755.659,00 |
| 18.02.2021 | 25,13 | 25,44 | 24,91 | 24,97 | -1,11% | 2.126.636,00 |
| 17.02.2021 | 25,53 | 25,55 | 25,11 | 25,25 | -1,52% | 621.893,00 |
| 16.02.2021 | 26,23 | 26,23 | 25,51 | 25,64 | -1,95% | 468.224,00 |
| 15.02.2021 | 25,81 | 26,22 | 25,61 | 26,15 | 2,15% | 2.104.412,00 |
| 12.02.2021 | 25,47 | 25,60 | 24,98 | 25,60 | 0,08% | 546.885,00 |
| 11.02.2021 | 25,06 | 25,68 | 24,98 | 25,58 | 2,40% | 692.303,00 |
| 10.02.2021 | 25,30 | 25,30 | 24,24 | 24,98 | -3,29% | 1.785.373,00 |
| 09.02.2021 | 26,52 | 26,56 | 25,64 | 25,83 | -2,38% | 829.113,00 |
| 08.02.2021 | 26,60 | 26,91 | 26,20 | 26,46 | 0,00% | 453.476,00 |
| 05.02.2021 | 26,45 | 27,20 | 26,44 | 26,46 | 0,23% | 918.871,00 |
| 04.02.2021 | 26,46 | 26,71 | 26,28 | 26,40 | -0,11% | 470.504,00 |
| 03.02.2021 | 27,04 | 27,24 | 26,39 | 26,43 | -1,09% | 587.641,00 |
| 02.02.2021 | 26,32 | 26,93 | 26,29 | 26,72 | 1,95% | 521.702,00 |
| 01.02.2021 | 26,00 | 26,21 | 25,82 | 26,21 | 1,91% | 519.666,00 |
| 29.01.2021 | 25,80 | 26,11 | 25,49 | 25,72 | -2,06% | 824.280,00 |
| 28.01.2021 | 25,13 | 26,43 | 25,10 | 26,26 | 3,10% | 573.606,00 |
| 27.01.2021 | 26,10 | 26,29 | 25,13 | 25,47 | -2,97% | 1.198.528,00 |
| 26.01.2021 | 26,00 | 26,76 | 26,00 | 26,25 | -0,83% | 496.581,00 |
| 25.01.2021 | 27,12 | 27,19 | 26,15 | 26,47 | -1,96% | 865.686,00 |
| 22.01.2021 | 27,11 | 27,11 | 26,60 | 27,00 | -2,28% | 1.066.430,00 |
| 21.01.2021 | 28,84 | 29,08 | 27,62 | 27,63 | -4,26% | 1.037.063,00 |
| 20.01.2021 | 29,01 | 29,24 | 28,82 | 28,86 | -0,31% | 525.332,00 |
| 19.01.2021 | 29,21 | 29,28 | 28,71 | 28,95 | -0,31% | 661.235,00 |
| 18.01.2021 | 28,77 | 29,04 | 28,49 | 29,04 | 0,45% | 592.480,00 |
| 15.01.2021 | 29,05 | 29,48 | 28,62 | 28,91 | -1,16% | 1.880.732,00 |
| 14.01.2021 | 28,65 | 29,47 | 28,41 | 29,25 | 2,09% | 774.985,00 |
| 13.01.2021 | 29,13 | 29,14 | 28,52 | 28,65 | -1,65% | 1.698.942,00 |
| 12.01.2021 | 28,25 | 29,20 | 28,10 | 29,13 | 3,55% | 2.142.636,00 |
| 11.01.2021 | 27,81 | 28,38 | 27,71 | 28,13 | 1,15% | 3.601.480,00 |
| 08.01.2021 | 27,95 | 28,21 | 27,74 | 27,81 | 0,25% | 515.619,00 |
| 07.01.2021 | 28,27 | 28,32 | 27,56 | 27,74 | -1,11% | 2.174.604,00 |
| 06.01.2021 | 27,69 | 28,42 | 27,62 | 28,05 | 2,19% | 809.842,00 |
| 05.01.2021 | 26,79 | 27,46 | 26,75 | 27,45 | 1,63% | 444.721,00 |
| 04.01.2021 | 27,49 | 28,14 | 26,89 | 27,01 | -0,52% | 1.275.167,00 |
| 31.12.2020 | 27,42 | 27,58 | 27,15 | 27,15 | -0,98% | 379.705,00 |
| 30.12.2020 | 27,22 | 27,65 | 27,05 | 27,42 | 0,73% | 511.234,00 |
| 29.12.2020 | 27,49 | 27,66 | 27,14 | 27,22 | -0,40% | 409.765,00 |
| 28.12.2020 | 27,51 | 27,69 | 27,24 | 27,33 | 0,37% | 338.405,00 |
| 24.12.2020 | 27,31 | 27,31 | 26,86 | 27,23 | -0,22% | 132.632,00 |
| 23.12.2020 | 26,82 | 27,65 | 26,74 | 27,29 | 2,63% | 746.451,00 |
| 22.12.2020 | 26,46 | 26,77 | 26,20 | 26,59 | 1,57% | 506.720,00 |
| 21.12.2020 | 25,59 | 26,33 | 24,88 | 26,18 | -0,49% | 1.356.654,00 |
| 18.12.2020 | 26,57 | 27,08 | 26,16 | 26,31 | -1,53% | 1.388.289,00 |
| 17.12.2020 | 27,20 | 27,20 | 26,64 | 26,72 | -0,89% | 3.464.728,00 |
| 16.12.2020 | 27,38 | 27,52 | 26,63 | 26,96 | -1,32% | 873.872,00 |
| 15.12.2020 | 26,59 | 27,35 | 26,39 | 27,32 | 3,02% | 772.476,00 |
| 14.12.2020 | 26,97 | 27,43 | 26,37 | 26,52 | -0,60% | 725.313,00 |
| 11.12.2020 | 26,51 | 26,69 | 25,90 | 26,68 | 0,57% | 632.540,00 |
| 10.12.2020 | 27,23 | 27,30 | 26,30 | 26,53 | -2,89% | 746.931,00 |
| 09.12.2020 | 27,02 | 27,35 | 26,93 | 27,32 | 2,02% | 927.681,00 |
| 08.12.2020 | 27,04 | 27,15 | 26,59 | 26,78 | -1,25% | 349.220,00 |
| 07.12.2020 | 27,50 | 27,60 | 26,98 | 27,12 | -1,45% | 519.937,00 |
| 04.12.2020 | 26,69 | 27,70 | 26,58 | 27,52 | 3,34% | 776.963,00 |
| 03.12.2020 | 26,60 | 26,88 | 26,43 | 26,63 | -0,78% | 2.220.490,00 |
| 02.12.2020 | 26,20 | 26,84 | 26,07 | 26,84 | 1,74% | 649.568,00 |
| 01.12.2020 | 26,69 | 27,19 | 26,21 | 26,38 | -0,42% | 591.952,00 |
| 30.11.2020 | 26,74 | 27,10 | 26,21 | 26,49 | -1,23% | 1.184.223,00 |
| 27.11.2020 | 27,00 | 27,13 | 26,56 | 26,82 | -1,00% | 475.025,00 |
| 26.11.2020 | 27,94 | 27,94 | 27,09 | 27,09 | -2,83% | 1.533.365,00 |
| 25.11.2020 | 27,97 | 28,19 | 27,12 | 27,88 | 0,47% | 1.564.668,00 |
| 24.11.2020 | 26,46 | 27,82 | 26,46 | 27,75 | 5,31% | 1.098.168,00 |