Börse:
28,985€
0,22%
Echtzeit-Aktienkurs ACS, Actividades de Construccion y Servicios S.A.
Bid:
28,860€
Ask:
29,110€
Aktienkurse zur ACS, Actividades de Construccion y Servicios S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2021 | 29,20 | 29,27 | 28,72 | 29,04 | 0,40% | - |
| 18.01.2021 | 28,63 | 29,04 | 28,50 | 28,92 | 0,29% | - |
| 15.01.2021 | 29,03 | 29,47 | 28,62 | 28,84 | -1,44% | - |
| 14.01.2021 | 28,94 | 29,47 | 28,45 | 29,26 | 1,69% | - |
| 13.01.2021 | 29,14 | 29,15 | 28,61 | 28,77 | -1,22% | - |
| 12.01.2021 | 28,16 | 29,20 | 28,08 | 29,13 | 3,80% | - |
| 11.01.2021 | 27,79 | 28,37 | 27,71 | 28,06 | 0,97% | - |
| 08.01.2021 | 27,97 | 28,20 | 27,74 | 27,79 | 0,13% | - |
| 07.01.2021 | 28,24 | 28,29 | 27,56 | 27,76 | -1,33% | - |
| 06.01.2021 | 27,72 | 28,41 | 27,61 | 28,13 | 2,76% | - |
| 05.01.2021 | 27,10 | 27,46 | 26,79 | 27,38 | 1,22% | - |
| 04.01.2021 | 27,48 | 28,15 | 26,89 | 27,05 | -0,48% | - |
| 30.12.2020 | 27,20 | 27,28 | 27,06 | 27,18 | -0,46% | - |
| 29.12.2020 | 27,45 | 27,66 | 27,15 | 27,30 | 0,05% | - |
| 28.12.2020 | 27,53 | 27,70 | 27,26 | 27,29 | 0,20% | - |
| 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 |
| 23.11.2020 | 25,72 | 26,35 | 25,71 | 26,35 | 3,50% | 620.413,00 |
| 20.11.2020 | 25,53 | 25,73 | 25,33 | 25,46 | -0,27% | 552.046,00 |
| 19.11.2020 | 25,77 | 25,92 | 25,47 | 25,53 | -2,18% | 468.977,00 |
| 18.11.2020 | 25,88 | 26,15 | 25,70 | 26,10 | 0,58% | 943.427,00 |
| 17.11.2020 | 25,83 | 25,99 | 25,38 | 25,95 | 0,00% | 790.352,00 |
| 16.11.2020 | 25,59 | 26,65 | 25,27 | 25,95 | 2,73% | 1.069.325,00 |
| 13.11.2020 | 24,56 | 25,26 | 24,56 | 25,26 | 1,81% | 603.979,00 |
| 12.11.2020 | 24,63 | 25,03 | 24,52 | 24,81 | -0,96% | 688.090,00 |
| 11.11.2020 | 25,78 | 26,22 | 24,89 | 25,05 | -2,83% | 1.151.627,00 |
| 10.11.2020 | 24,69 | 26,00 | 24,21 | 25,78 | 4,25% | 2.233.781,00 |
| 09.11.2020 | 22,87 | 25,11 | 22,78 | 24,73 | 10,25% | 1.676.443,00 |
| 06.11.2020 | 22,32 | 22,66 | 22,20 | 22,43 | -0,71% | 606.339,00 |
| 05.11.2020 | 21,88 | 22,59 | 21,79 | 22,59 | 3,77% | 2.615.072,00 |
| 04.11.2020 | 21,65 | 22,25 | 21,45 | 21,77 | -2,51% | 1.121.790,00 |
| 03.11.2020 | 22,30 | 22,46 | 21,45 | 22,33 | 1,36% | 1.404.568,00 |
| 02.11.2020 | 20,42 | 22,26 | 20,22 | 22,03 | 7,99% | 1.683.165,00 |
| 30.10.2020 | 20,25 | 20,70 | 20,01 | 20,40 | -0,29% | 1.175.194,00 |
| 29.10.2020 | 20,18 | 20,89 | 19,52 | 20,46 | 1,89% | 1.716.003,00 |
| 28.10.2020 | 20,60 | 20,93 | 20,08 | 20,08 | -4,38% | 1.210.161,00 |
| 27.10.2020 | 21,71 | 21,77 | 20,68 | 21,00 | -3,45% | 1.322.054,00 |
| 26.10.2020 | 22,59 | 22,80 | 21,75 | 21,75 | -5,02% | 959.082,00 |
| 23.10.2020 | 22,58 | 23,20 | 22,50 | 22,90 | 1,06% | 943.217,00 |
| 22.10.2020 | 22,50 | 22,80 | 22,07 | 22,66 | 0,31% | 2.047.099,00 |
| 21.10.2020 | 23,20 | 23,20 | 22,58 | 22,59 | -1,91% | 956.673,00 |
| 20.10.2020 | 23,04 | 23,46 | 22,92 | 23,03 | -0,69% | 631.772,00 |
| 19.10.2020 | 23,43 | 23,83 | 23,00 | 23,19 | -0,51% | 513.380,00 |
| 16.10.2020 | 23,44 | 23,57 | 22,99 | 23,31 | -0,17% | 664.375,00 |
| 15.10.2020 | 23,43 | 23,43 | 22,97 | 23,35 | -2,26% | 696.411,00 |
| 14.10.2020 | 23,46 | 24,02 | 23,29 | 23,89 | 1,75% | 480.831,00 |
| 13.10.2020 | 24,06 | 24,20 | 23,42 | 23,48 | -3,10% | 795.146,00 |
| 12.10.2020 | 24,68 | 24,71 | 24,11 | 24,23 | -1,58% | 569.396,00 |
| 09.10.2020 | 25,12 | 25,49 | 24,43 | 24,62 | -2,07% | 759.424,00 |
| 08.10.2020 | 24,94 | 25,38 | 24,88 | 25,14 | 2,11% | 793.841,00 |
| 07.10.2020 | 24,89 | 25,13 | 23,64 | 24,62 | -1,44% | 1.234.756,00 |
| 06.10.2020 | 24,19 | 25,26 | 24,06 | 24,98 | 3,35% | 1.601.769,00 |
| 05.10.2020 | 23,42 | 24,36 | 22,62 | 24,17 | 3,20% | 2.030.132,00 |
| 02.10.2020 | 19,00 | 23,42 | 18,86 | 23,42 | 25,85% | 5.239.030,00 |
| 01.10.2020 | 19,44 | 19,58 | 18,61 | 18,61 | -3,90% | 869.542,00 |
| 30.09.2020 | 18,90 | 19,64 | 18,78 | 19,37 | 1,95% | 811.129,00 |
| 29.09.2020 | 19,54 | 19,54 | 19,00 | 19,00 | -3,48% | 718.699,00 |
| 28.09.2020 | 19,37 | 19,87 | 19,28 | 19,68 | 3,63% | 678.104,00 |
| 25.09.2020 | 19,32 | 19,38 | 18,61 | 18,99 | -1,91% | 931.215,00 |
| 24.09.2020 | 19,08 | 19,64 | 19,01 | 19,36 | -0,21% | 852.236,00 |
| 23.09.2020 | 18,73 | 19,72 | 18,57 | 19,40 | 4,81% | 1.209.398,00 |
| 22.09.2020 | 18,80 | 18,80 | 18,29 | 18,51 | 1,68% | 1.331.781,00 |
| 21.09.2020 | 20,08 | 20,08 | 18,21 | 18,21 | -10,23% | 2.176.025,00 |
| 18.09.2020 | 21,22 | 21,22 | 20,28 | 20,28 | -4,16% | 2.366.313,00 |
| 17.09.2020 | 21,05 | 21,29 | 20,91 | 21,16 | -0,94% | 667.949,00 |
| 16.09.2020 | 21,05 | 21,36 | 20,85 | 21,36 | 1,47% | 741.962,00 |
| 15.09.2020 | 21,17 | 21,27 | 20,97 | 21,05 | -0,28% | 648.178,00 |
| 14.09.2020 | 21,46 | 21,58 | 21,11 | 21,11 | -0,61% | 745.104,00 |
| 11.09.2020 | 20,89 | 21,26 | 20,72 | 21,24 | 1,68% | 688.501,00 |
| 10.09.2020 | 20,91 | 21,20 | 20,78 | 20,89 | -0,24% | 686.378,00 |
| 09.09.2020 | 20,58 | 20,97 | 20,45 | 20,94 | 1,45% | 760.607,00 |
| 08.09.2020 | 21,24 | 21,56 | 20,48 | 20,64 | -2,92% | 904.073,00 |
| 07.09.2020 | 20,82 | 21,29 | 20,70 | 21,26 | 2,80% | 606.735,00 |
| 04.09.2020 | 21,00 | 21,19 | 20,61 | 20,68 | -1,80% | 895.795,00 |
| 03.09.2020 | 21,02 | 21,58 | 20,97 | 21,06 | 0,96% | 801.043,00 |
| 02.09.2020 | 20,61 | 20,98 | 20,52 | 20,86 | 1,66% | 643.283,00 |
| 01.09.2020 | 20,96 | 20,96 | 20,23 | 20,52 | 0,00% | 718.210,00 |
| 31.08.2020 | 21,49 | 21,49 | 20,52 | 20,52 | -3,30% | 1.066.986,00 |
| 28.08.2020 | 21,34 | 21,46 | 21,10 | 21,22 | -0,14% | 524.333,00 |