Börse:
21,680€
3,14%
Echtzeit-Aktienkurs ACS, Actividades de Construccion y Servicios S.A.
Bid:
21,300€
Ask:
22,060€
Aktienkurse zur ACS, Actividades de Construccion y Servicios S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.11.2021 | 21,10 | 21,59 | 21,03 | 21,56 | 2,55% | - |
| 26.11.2021 | 21,79 | 21,79 | 20,98 | 21,02 | -6,16% | 1.656.529,00 |
| 25.11.2021 | 22,30 | 22,48 | 22,08 | 22,40 | 0,40% | 628.941,00 |
| 24.11.2021 | 22,32 | 22,46 | 22,09 | 22,31 | 0,18% | 619.059,00 |
| 23.11.2021 | 21,70 | 22,38 | 21,51 | 22,27 | 1,78% | 707.160,00 |
| 22.11.2021 | 21,87 | 22,06 | 21,39 | 21,88 | 0,69% | 1.000.224,00 |
| 19.11.2021 | 22,51 | 22,59 | 21,67 | 21,73 | -3,21% | 1.282.781,00 |
| 18.11.2021 | 22,90 | 22,90 | 22,40 | 22,45 | -1,75% | 652.191,00 |
| 17.11.2021 | 23,10 | 23,19 | 22,78 | 22,85 | -1,17% | 1.614.302,00 |
| 16.11.2021 | 23,44 | 23,51 | 23,12 | 23,12 | -1,45% | 575.175,00 |
| 15.11.2021 | 23,11 | 23,54 | 23,05 | 23,46 | 1,21% | 682.746,00 |
| 12.11.2021 | 23,61 | 23,61 | 22,75 | 23,18 | 0,48% | 555.622,00 |
| 11.11.2021 | 23,33 | 23,60 | 23,03 | 23,07 | -1,24% | 1.173.669,00 |
| 10.11.2021 | 23,20 | 23,55 | 23,20 | 23,36 | 0,65% | 561.707,00 |
| 09.11.2021 | 23,14 | 23,46 | 23,14 | 23,21 | 0,39% | 567.543,00 |
| 08.11.2021 | 23,27 | 23,37 | 22,95 | 23,12 | -0,82% | 811.873,00 |
| 05.11.2021 | 22,22 | 23,35 | 22,15 | 23,31 | 4,72% | 1.094.273,00 |
| 04.11.2021 | 22,67 | 22,91 | 22,26 | 22,26 | -1,02% | 2.472.807,00 |
| 03.11.2021 | 22,70 | 22,83 | 22,35 | 22,49 | -1,01% | 664.753,00 |
| 02.11.2021 | 23,00 | 23,03 | 22,72 | 22,72 | -1,30% | 576.043,00 |
| 01.11.2021 | 22,85 | 23,20 | 22,80 | 23,02 | 1,72% | 561.232,00 |
| 29.10.2021 | 22,73 | 22,75 | 22,51 | 22,63 | 0,00% | 605.251,00 |
| 28.10.2021 | 22,67 | 22,76 | 22,35 | 22,63 | -0,31% | 2.099.583,00 |
| 27.10.2021 | 23,03 | 23,24 | 22,66 | 22,70 | -1,26% | 655.817,00 |
| 26.10.2021 | 23,03 | 23,18 | 22,88 | 22,99 | 0,83% | 1.050.332,00 |
| 25.10.2021 | 22,99 | 23,00 | 22,55 | 22,80 | -1,13% | 845.558,00 |
| 22.10.2021 | 23,18 | 23,31 | 22,94 | 23,06 | 0,04% | 663.622,00 |
| 21.10.2021 | 22,91 | 23,29 | 22,76 | 23,05 | 0,22% | 948.264,00 |
| 20.10.2021 | 22,58 | 23,01 | 22,52 | 23,00 | 1,77% | 1.202.422,00 |
| 19.10.2021 | 22,47 | 22,68 | 22,40 | 22,60 | 0,85% | 554.430,00 |
| 18.10.2021 | 22,73 | 22,79 | 22,34 | 22,41 | -1,41% | 689.126,00 |
| 15.10.2021 | 22,50 | 22,77 | 22,39 | 22,73 | 1,97% | 1.016.805,00 |
| 14.10.2021 | 22,52 | 22,64 | 22,22 | 22,29 | -0,04% | 1.342.269,00 |
| 13.10.2021 | 22,44 | 22,44 | 22,22 | 22,30 | -0,67% | 577.323,00 |
| 12.10.2021 | 22,38 | 22,52 | 22,26 | 22,45 | -0,31% | 1.828.791,00 |
| 11.10.2021 | 22,67 | 22,80 | 22,44 | 22,52 | -1,05% | 1.187.684,00 |
| 08.10.2021 | 22,71 | 22,85 | 22,62 | 22,76 | 0,13% | 596.396,00 |
| 07.10.2021 | 22,57 | 22,89 | 22,50 | 22,73 | 1,43% | 670.042,00 |
| 06.10.2021 | 22,61 | 22,63 | 22,08 | 22,41 | -1,84% | 1.042.780,00 |
| 05.10.2021 | 23,20 | 23,20 | 22,57 | 22,83 | -1,38% | 1.153.564,00 |
| 04.10.2021 | 23,25 | 23,45 | 23,15 | 23,15 | -0,39% | 873.663,00 |
| 01.10.2021 | 23,10 | 23,43 | 22,88 | 23,24 | -0,90% | 928.350,00 |
| 30.09.2021 | 23,88 | 23,98 | 23,36 | 23,45 | -0,72% | 947.946,00 |
| 29.09.2021 | 23,50 | 23,78 | 23,40 | 23,62 | 0,55% | 872.640,00 |
| 28.09.2021 | 23,95 | 24,32 | 23,44 | 23,49 | -1,96% | 1.736.664,00 |
| 27.09.2021 | 23,69 | 24,27 | 23,62 | 23,96 | 2,22% | 908.774,00 |
| 24.09.2021 | 23,40 | 23,61 | 23,40 | 23,44 | -0,09% | 759.519,00 |
| 23.09.2021 | 23,45 | 23,67 | 23,36 | 23,46 | 0,60% | 450.824,00 |
| 22.09.2021 | 22,87 | 23,49 | 22,87 | 23,32 | 2,78% | 573.572,00 |
| 21.09.2021 | 22,62 | 23,10 | 22,58 | 22,69 | 0,75% | 591.815,00 |
| 20.09.2021 | 22,57 | 22,61 | 21,95 | 22,52 | -1,23% | 1.170.359,00 |
| 17.09.2021 | 23,27 | 23,32 | 22,80 | 22,80 | -1,43% | 1.423.559,00 |
| 16.09.2021 | 22,93 | 23,33 | 22,93 | 23,13 | 1,14% | 948.977,00 |
| 15.09.2021 | 23,34 | 23,39 | 22,84 | 22,87 | -2,06% | 571.028,00 |
| 14.09.2021 | 23,49 | 23,67 | 23,22 | 23,35 | -0,21% | 488.629,00 |
| 13.09.2021 | 22,69 | 23,53 | 22,67 | 23,40 | 4,00% | 621.275,00 |
| 10.09.2021 | 22,91 | 22,98 | 22,31 | 22,50 | -1,79% | 765.590,00 |
| 09.09.2021 | 23,24 | 23,24 | 22,77 | 22,91 | -1,88% | 615.185,00 |
| 08.09.2021 | 23,26 | 23,63 | 23,11 | 23,35 | -0,21% | 591.272,00 |
| 07.09.2021 | 23,32 | 23,46 | 23,23 | 23,40 | 0,52% | 734.864,00 |
| 06.09.2021 | 23,34 | 23,50 | 23,23 | 23,28 | 0,04% | 302.738,00 |
| 03.09.2021 | 23,43 | 23,69 | 23,25 | 23,27 | -0,81% | 547.625,00 |
| 02.09.2021 | 23,45 | 23,64 | 23,40 | 23,46 | -0,21% | 459.257,00 |
| 01.09.2021 | 22,98 | 23,66 | 22,98 | 23,51 | 2,84% | 528.055,00 |
| 31.08.2021 | 22,85 | 23,06 | 22,70 | 22,86 | 0,04% | 898.309,00 |
| 30.08.2021 | 23,08 | 23,16 | 22,85 | 22,85 | -0,78% | 373.260,00 |
| 27.08.2021 | 23,05 | 23,05 | 22,71 | 23,03 | 0,13% | 436.108,00 |
| 26.08.2021 | 22,90 | 23,18 | 22,85 | 23,00 | 0,00% | 1.181.974,00 |
| 25.08.2021 | 23,03 | 23,12 | 22,90 | 23,00 | 0,22% | 473.102,00 |
| 24.08.2021 | 23,00 | 23,06 | 22,80 | 22,95 | 0,61% | 361.936,00 |
| 23.08.2021 | 22,70 | 23,05 | 22,70 | 22,81 | 0,62% | 379.789,00 |
| 20.08.2021 | 22,72 | 22,79 | 22,52 | 22,67 | -0,35% | 463.420,00 |
| 19.08.2021 | 22,78 | 23,06 | 22,40 | 22,75 | -2,02% | 691.401,00 |
| 18.08.2021 | 22,94 | 23,34 | 22,90 | 23,22 | 1,13% | 373.033,00 |
| 17.08.2021 | 22,85 | 23,08 | 22,70 | 22,96 | -0,35% | 493.476,00 |
| 16.08.2021 | 23,27 | 23,38 | 22,85 | 23,04 | -1,87% | 499.706,00 |
| 13.08.2021 | 23,39 | 23,60 | 23,33 | 23,48 | 1,03% | 333.745,00 |
| 12.08.2021 | 23,13 | 23,40 | 23,13 | 23,24 | 0,48% | 336.067,00 |
| 11.08.2021 | 22,90 | 23,19 | 22,87 | 23,13 | 1,63% | 384.967,00 |
| 10.08.2021 | 22,69 | 22,85 | 22,56 | 22,76 | 0,26% | 381.112,00 |
| 09.08.2021 | 22,86 | 22,93 | 22,65 | 22,70 | -0,57% | 349.859,00 |
| 06.08.2021 | 22,92 | 22,92 | 22,48 | 22,83 | -0,13% | 453.947,00 |
| 05.08.2021 | 22,49 | 22,87 | 22,35 | 22,86 | 1,60% | 434.162,00 |
| 04.08.2021 | 22,80 | 22,80 | 22,41 | 22,50 | -0,27% | 300.533,00 |
| 03.08.2021 | 22,66 | 22,70 | 22,40 | 22,56 | -0,13% | 396.081,00 |
| 02.08.2021 | 22,50 | 22,86 | 22,37 | 22,59 | 1,94% | 555.817,00 |
| 30.07.2021 | 22,39 | 22,52 | 22,04 | 22,16 | -1,60% | 979.457,00 |
| 29.07.2021 | 22,72 | 22,99 | 22,34 | 22,52 | -0,44% | 1.217.849,00 |
| 28.07.2021 | 22,18 | 22,94 | 22,06 | 22,62 | 2,49% | 1.020.482,00 |
| 27.07.2021 | 22,07 | 22,23 | 21,65 | 22,07 | -0,36% | 1.166.745,00 |
| 26.07.2021 | 21,95 | 22,23 | 21,82 | 22,15 | 0,59% | 1.001.273,00 |
| 23.07.2021 | 22,00 | 22,26 | 21,89 | 22,02 | 0,73% | 914.852,00 |
| 22.07.2021 | 21,84 | 22,27 | 21,83 | 21,86 | 0,88% | 672.400,00 |
| 21.07.2021 | 21,09 | 21,85 | 21,00 | 21,67 | 3,68% | 747.621,00 |
| 20.07.2021 | 21,30 | 21,34 | 20,62 | 20,90 | 0,43% | 548.479,00 |
| 19.07.2021 | 21,38 | 21,38 | 20,55 | 20,81 | -3,25% | 953.920,00 |
| 16.07.2021 | 21,70 | 21,93 | 21,24 | 21,51 | -0,32% | 616.336,00 |
| 15.07.2021 | 22,02 | 22,02 | 21,46 | 21,58 | -2,44% | 569.541,00 |
| 14.07.2021 | 22,17 | 22,34 | 21,95 | 22,12 | -0,63% | 496.184,00 |
| 13.07.2021 | 22,50 | 22,52 | 22,20 | 22,26 | -0,80% | 706.039,00 |