Börse:
22,825€
1,44%
Echtzeit-Aktienkurs ACS,ACT.CO.SER.INH.EO-,50
Bid:
22,420€
Ask:
23,230€
Aktienkurse zur ACS,ACT.CO.SER.INH.EO-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.07.2021 | 22,26 | 22,49 | 21,92 | 22,44 | 1,45% | 500.291,00 |
| 09.07.2021 | 21,82 | 22,23 | 21,72 | 22,12 | 2,08% | 621.059,00 |
| 08.07.2021 | 22,25 | 22,30 | 21,53 | 21,67 | -2,91% | 1.068.147,00 |
| 07.07.2021 | 23,00 | 23,14 | 22,32 | 22,32 | -2,32% | 1.062.653,00 |
| 06.07.2021 | 23,22 | 23,37 | 22,81 | 22,85 | -1,72% | 628.335,00 |
| 05.07.2021 | 23,26 | 23,33 | 22,94 | 23,25 | 0,13% | 411.946,00 |
| 02.07.2021 | 23,10 | 23,53 | 23,04 | 23,22 | 0,87% | 699.624,00 |
| 01.07.2021 | 22,75 | 23,09 | 22,67 | 23,02 | 1,90% | 716.145,00 |
| 30.06.2021 | 22,58 | 22,74 | 22,26 | 22,59 | 0,13% | 865.698,00 |
| 29.06.2021 | 22,41 | 22,70 | 22,27 | 22,56 | 1,08% | 859.168,00 |
| 28.06.2021 | 22,80 | 23,00 | 22,32 | 22,32 | -2,06% | 983.642,00 |
| 25.06.2021 | 22,86 | 23,03 | 22,68 | 22,79 | 0,57% | 1.123.610,00 |
| 24.06.2021 | 22,88 | 22,99 | 22,62 | 22,66 | 0,27% | 963.320,00 |
| 23.06.2021 | 23,00 | 23,01 | 22,60 | 22,60 | -1,48% | 827.275,00 |
| 22.06.2021 | 23,38 | 23,38 | 22,86 | 22,94 | -5,75% | 979.154,00 |
| 21.06.2021 | 24,46 | 24,87 | 24,19 | 24,34 | -0,25% | 926.967,00 |
| 18.06.2021 | 24,79 | 24,79 | 24,11 | 24,40 | -1,21% | 1.821.665,00 |
| 17.06.2021 | 25,20 | 25,35 | 24,70 | 24,70 | -2,06% | 1.244.818,00 |
| 16.06.2021 | 25,68 | 25,73 | 25,20 | 25,22 | -1,25% | 717.426,00 |
| 15.06.2021 | 25,73 | 25,79 | 25,48 | 25,54 | -0,12% | 7.666.398,00 |
| 14.06.2021 | 25,55 | 25,83 | 25,50 | 25,57 | 0,59% | 1.445.997,00 |
| 11.06.2021 | 25,01 | 25,43 | 25,01 | 25,42 | 1,64% | 2.645.870,00 |
| 10.06.2021 | 25,38 | 25,41 | 25,00 | 25,01 | -1,07% | 938.607,00 |
| 09.06.2021 | 25,35 | 25,49 | 25,24 | 25,28 | -0,12% | 732.241,00 |
| 08.06.2021 | 25,32 | 25,41 | 25,11 | 25,31 | 0,28% | 588.894,00 |
| 07.06.2021 | 25,20 | 25,42 | 25,03 | 25,24 | 0,40% | 512.839,00 |
| 04.06.2021 | 25,90 | 25,90 | 25,12 | 25,14 | -2,06% | 804.360,00 |
| 03.06.2021 | 25,71 | 25,72 | 25,35 | 25,67 | -0,16% | 460.703,00 |
| 02.06.2021 | 25,75 | 25,96 | 25,53 | 25,71 | 0,00% | 439.491,00 |
| 01.06.2021 | 25,59 | 25,86 | 25,25 | 25,71 | 0,82% | 485.026,00 |
| 31.05.2021 | 25,41 | 25,86 | 25,39 | 25,50 | 0,79% | 381.008,00 |
| 28.05.2021 | 25,40 | 25,70 | 25,30 | 25,30 | 0,28% | 550.797,00 |
| 27.05.2021 | 25,34 | 25,58 | 25,12 | 25,23 | -0,47% | 1.748.130,00 |
| 26.05.2021 | 25,69 | 25,80 | 25,35 | 25,35 | -0,71% | 559.766,00 |
| 25.05.2021 | 26,05 | 26,09 | 25,53 | 25,53 | -1,54% | 642.314,00 |
| 24.05.2021 | 26,00 | 26,08 | 25,84 | 25,93 | 0,23% | 302.540,00 |
| 21.05.2021 | 25,98 | 26,08 | 25,66 | 25,87 | -0,27% | 489.286,00 |
| 20.05.2021 | 25,75 | 25,96 | 25,40 | 25,94 | 1,09% | 544.289,00 |
| 19.05.2021 | 26,25 | 26,27 | 25,52 | 25,66 | -2,80% | 907.652,00 |
| 18.05.2021 | 26,72 | 26,72 | 26,32 | 26,40 | -0,75% | 516.307,00 |
| 17.05.2021 | 26,80 | 27,28 | 26,59 | 26,60 | -0,11% | 446.963,00 |
| 14.05.2021 | 26,60 | 27,07 | 26,12 | 26,63 | -1,22% | 1.295.678,00 |
| 13.05.2021 | 27,29 | 27,29 | 26,58 | 26,96 | -2,53% | 743.632,00 |
| 12.05.2021 | 27,53 | 27,69 | 27,33 | 27,66 | 0,47% | 492.841,00 |
| 11.05.2021 | 28,02 | 28,09 | 27,39 | 27,53 | -2,89% | 456.517,00 |
| 10.05.2021 | 28,52 | 28,52 | 28,22 | 28,35 | -0,07% | 388.626,00 |
| 07.05.2021 | 28,49 | 28,57 | 28,11 | 28,37 | 0,37% | 282.427,00 |
| 06.05.2021 | 27,97 | 28,30 | 27,95 | 28,27 | 1,02% | 475.290,00 |
| 05.05.2021 | 27,61 | 27,98 | 27,38 | 27,98 | 2,75% | 463.781,00 |
| 04.05.2021 | 27,14 | 28,18 | 27,14 | 27,23 | 0,31% | 567.659,00 |
| 03.05.2021 | 27,22 | 27,26 | 26,92 | 27,15 | 0,06% | 397.085,00 |
| 30.04.2021 | 27,00 | 27,67 | 26,93 | 27,13 | 0,22% | 575.262,00 |
| 29.04.2021 | 27,34 | 27,47 | 26,93 | 27,07 | -0,62% | 862.537,00 |
| 28.04.2021 | 27,50 | 27,50 | 27,21 | 27,24 | -0,73% | 411.567,00 |
| 27.04.2021 | 27,30 | 27,46 | 26,98 | 27,44 | 0,29% | 477.436,00 |
| 26.04.2021 | 26,95 | 27,49 | 26,95 | 27,36 | 1,18% | 1.451.547,00 |
| 23.04.2021 | 27,07 | 27,29 | 26,83 | 27,04 | -0,62% | 908.451,00 |
| 22.04.2021 | 27,20 | 27,50 | 27,04 | 27,21 | 0,48% | 757.949,00 |
| 21.04.2021 | 27,37 | 27,60 | 27,03 | 27,08 | -0,51% | 489.788,00 |
| 20.04.2021 | 28,33 | 28,33 | 27,20 | 27,22 | -4,15% | 818.817,00 |
| 19.04.2021 | 28,09 | 28,70 | 28,05 | 28,40 | 1,21% | 711.448,00 |
| 16.04.2021 | 27,62 | 28,09 | 27,46 | 28,06 | 1,34% | 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 |