Börse:
125,136$
-0,27%
Echtzeit-Aktienkurs Acuity Brands
Bid:
124,580$
Ask:
125,692$
Aktienkurse zur Acuity Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2019 | 124,00 | 126,87 | 122,68 | 125,47 | 1,30% | 346.389,00 |
| 21.10.2019 | 123,85 | 125,29 | 123,36 | 123,86 | 0,76% | 300.047,00 |
| 18.10.2019 | 122,68 | 124,30 | 122,14 | 122,93 | -0,22% | 290.541,00 |
| 17.10.2019 | 124,49 | 125,20 | 121,90 | 123,20 | -0,05% | 346.692,00 |
| 16.10.2019 | 120,34 | 124,09 | 119,60 | 123,26 | -1,21% | 468.985,00 |
| 15.10.2019 | 122,71 | 125,44 | 122,34 | 124,77 | 2,24% | 430.860,00 |
| 14.10.2019 | 121,43 | 123,05 | 121,32 | 122,04 | 0,02% | 229.072,00 |
| 11.10.2019 | 122,55 | 124,23 | 121,74 | 122,02 | 1,66% | 338.219,00 |
| 10.10.2019 | 118,86 | 121,82 | 118,61 | 120,03 | 1,19% | 325.038,00 |
| 09.10.2019 | 118,67 | 119,83 | 117,41 | 118,62 | 1,27% | 261.843,00 |
| 08.10.2019 | 118,00 | 119,10 | 116,24 | 117,13 | -1,96% | 464.532,00 |
| 07.10.2019 | 120,85 | 122,12 | 119,33 | 119,47 | -1,39% | 392.562,00 |
| 04.10.2019 | 120,18 | 121,27 | 117,99 | 121,15 | 0,85% | 585.143,00 |
| 03.10.2019 | 115,69 | 120,86 | 115,65 | 120,13 | 4,49% | 1.146.044,00 |
| 02.10.2019 | 106,40 | 117,39 | 105,95 | 114,97 | -11,19% | 3.123.066,00 |
| 01.10.2019 | 135,73 | 137,03 | 129,00 | 129,46 | -3,95% | 422.102,00 |
| 30.09.2019 | 132,03 | 135,78 | 132,03 | 134,79 | 1,89% | 524.341,00 |
| 27.09.2019 | 131,92 | 133,12 | 129,27 | 132,29 | 1,25% | 567.037,00 |
| 26.09.2019 | 131,13 | 132,90 | 130,31 | 130,66 | 0,35% | 1.021.462,00 |
| 25.09.2019 | 130,43 | 133,86 | 130,10 | 130,20 | -0,31% | 870.443,00 |
| 24.09.2019 | 135,72 | 136,90 | 130,31 | 130,61 | -4,78% | 423.778,00 |
| 23.09.2019 | 134,93 | 138,05 | 133,93 | 137,17 | 1,18% | 248.445,00 |
| 20.09.2019 | 135,36 | 137,65 | 135,11 | 135,57 | 0,52% | 442.771,00 |
| 19.09.2019 | 134,47 | 135,97 | 133,09 | 134,87 | 0,56% | 161.021,00 |
| 18.09.2019 | 134,09 | 134,78 | 132,38 | 134,12 | -0,78% | 252.266,00 |
| 17.09.2019 | 137,76 | 137,76 | 134,37 | 135,18 | -2,35% | 222.741,00 |
| 16.09.2019 | 138,24 | 139,50 | 136,98 | 138,43 | -0,52% | 224.012,00 |
| 13.09.2019 | 137,71 | 139,62 | 135,95 | 139,16 | 1,75% | 295.807,00 |
| 12.09.2019 | 138,94 | 139,30 | 136,09 | 136,76 | -1,60% | 261.253,00 |
| 11.09.2019 | 134,53 | 140,79 | 132,34 | 138,99 | 3,55% | 465.526,00 |
| 10.09.2019 | 129,57 | 134,22 | 124,33 | 134,22 | 3,92% | 367.675,00 |
| 09.09.2019 | 126,59 | 129,90 | 126,14 | 129,16 | 2,64% | 321.899,00 |
| 06.09.2019 | 124,59 | 126,13 | 123,21 | 125,84 | 0,87% | 331.971,00 |
| 05.09.2019 | 126,92 | 128,17 | 124,09 | 124,75 | 0,12% | 349.283,00 |
| 04.09.2019 | 123,05 | 124,76 | 122,92 | 124,60 | 2,82% | 182.787,00 |
| 03.09.2019 | 124,55 | 125,08 | 119,88 | 121,18 | -3,31% | 294.852,00 |
| 02.09.2019 | 125,30 | 125,33 | 124,96 | 125,33 | -0,06% | - |
| 30.08.2019 | 125,98 | 127,36 | 125,25 | 125,41 | 0,15% | 221.724,00 |
| 29.08.2019 | 122,44 | 125,67 | 122,44 | 125,22 | 3,49% | 186.460,00 |
| 28.08.2019 | 120,20 | 121,85 | 119,12 | 121,00 | 0,24% | 199.058,00 |
| 27.08.2019 | 122,23 | 122,23 | 119,54 | 120,71 | -0,21% | 211.299,00 |
| 26.08.2019 | 122,45 | 123,00 | 120,03 | 120,96 | -0,50% | 216.600,00 |
| 23.08.2019 | 124,66 | 125,17 | 121,26 | 121,57 | -3,17% | 255.339,00 |
| 22.08.2019 | 125,28 | 126,11 | 124,26 | 125,55 | 0,67% | 98.289,00 |
| 21.08.2019 | 124,85 | 126,53 | 124,34 | 124,71 | 0,97% | 182.173,00 |
| 20.08.2019 | 124,69 | 124,77 | 122,90 | 123,51 | -1,19% | 177.059,00 |
| 19.08.2019 | 126,15 | 126,94 | 124,65 | 125,00 | 0,81% | 348.844,00 |
| 16.08.2019 | 122,57 | 125,45 | 122,01 | 123,99 | 1,92% | 236.363,00 |
| 15.08.2019 | 123,71 | 123,75 | 120,31 | 121,65 | -1,54% | 248.138,00 |
| 14.08.2019 | 125,87 | 126,36 | 123,32 | 123,55 | -3,73% | 225.611,00 |
| 13.08.2019 | 125,66 | 131,59 | 125,26 | 128,34 | 1,81% | 298.748,00 |
| 12.08.2019 | 128,18 | 128,56 | 125,66 | 126,06 | -2,51% | 153.001,00 |
| 09.08.2019 | 131,32 | 131,42 | 127,96 | 129,31 | -2,32% | 189.405,00 |
| 08.08.2019 | 131,36 | 133,44 | 131,36 | 132,38 | 1,58% | 397.631,00 |
| 07.08.2019 | 128,84 | 130,78 | 128,50 | 130,32 | -0,42% | 245.187,00 |
| 06.08.2019 | 128,49 | 131,12 | 127,96 | 130,87 | 2,59% | 182.954,00 |
| 05.08.2019 | 128,12 | 128,91 | 126,20 | 127,56 | -2,45% | 328.195,00 |
| 02.08.2019 | 130,98 | 131,89 | 129,68 | 130,76 | -0,16% | 288.715,00 |
| 01.08.2019 | 134,41 | 135,64 | 130,56 | 130,97 | -2,42% | 335.856,00 |
| 31.07.2019 | 136,63 | 137,44 | 133,93 | 134,22 | -1,63% | 322.722,00 |
| 30.07.2019 | 134,03 | 136,56 | 134,03 | 136,44 | 1,17% | 248.600,00 |
| 29.07.2019 | 135,10 | 135,47 | 133,61 | 134,86 | -0,47% | 221.418,00 |
| 26.07.2019 | 134,10 | 135,77 | 133,61 | 135,50 | 1,18% | 277.910,00 |
| 25.07.2019 | 134,84 | 136,09 | 133,57 | 133,92 | -0,92% | 231.914,00 |
| 24.07.2019 | 133,15 | 135,81 | 132,41 | 135,17 | 1,05% | 277.363,00 |
| 23.07.2019 | 131,99 | 133,99 | 131,00 | 133,77 | 2,06% | 314.725,00 |
| 22.07.2019 | 131,51 | 132,30 | 130,59 | 131,07 | -0,10% | 332.811,00 |
| 19.07.2019 | 131,44 | 132,99 | 131,12 | 131,20 | 0,29% | 366.562,00 |
| 18.07.2019 | 131,29 | 131,41 | 129,95 | 130,82 | -0,26% | 234.187,00 |
| 17.07.2019 | 132,88 | 133,40 | 130,86 | 131,16 | -1,33% | 378.578,00 |
| 16.07.2019 | 133,01 | 134,92 | 132,78 | 132,93 | -0,27% | 419.227,00 |
| 15.07.2019 | 131,23 | 133,52 | 130,00 | 133,29 | 2,03% | 535.216,00 |
| 12.07.2019 | 128,71 | 131,51 | 128,52 | 130,64 | 2,05% | 433.962,00 |
| 11.07.2019 | 128,15 | 128,89 | 126,45 | 128,01 | 0,05% | 512.852,00 |
| 10.07.2019 | 130,71 | 131,28 | 127,41 | 127,95 | -1,56% | 523.785,00 |
| 09.07.2019 | 130,63 | 131,73 | 129,27 | 129,98 | -1,13% | 400.902,00 |
| 08.07.2019 | 129,83 | 132,93 | 129,36 | 131,47 | 0,60% | 555.992,00 |
| 05.07.2019 | 133,81 | 134,89 | 127,10 | 130,69 | -3,31% | 839.743,00 |
| 03.07.2019 | 130,01 | 136,74 | 129,90 | 135,17 | 4,02% | 624.195,00 |
| 02.07.2019 | 127,92 | 133,52 | 120,76 | 129,95 | -7,85% | 3.461.331,00 |
| 01.07.2019 | 139,91 | 142,00 | 139,02 | 141,02 | 2,26% | 589.494,00 |
| 28.06.2019 | 134,60 | 138,51 | 134,16 | 137,91 | 2,73% | 445.607,00 |
| 27.06.2019 | 135,23 | 135,50 | 133,63 | 134,25 | -0,22% | 362.674,00 |
| 26.06.2019 | 134,30 | 135,73 | 133,57 | 134,54 | 0,68% | 302.610,00 |
| 25.06.2019 | 135,45 | 135,80 | 133,41 | 133,63 | -1,31% | 263.595,00 |
| 24.06.2019 | 135,01 | 137,05 | 133,51 | 135,40 | 0,92% | 504.047,00 |
| 21.06.2019 | 134,00 | 135,20 | 133,23 | 134,17 | -0,02% | 317.079,00 |
| 20.06.2019 | 135,21 | 135,33 | 132,35 | 134,20 | 1,26% | 318.381,00 |
| 19.06.2019 | 134,89 | 134,89 | 131,49 | 132,53 | -1,46% | 273.345,00 |
| 18.06.2019 | 133,80 | 136,75 | 133,61 | 134,50 | 2,04% | 352.845,00 |
| 17.06.2019 | 133,27 | 134,29 | 131,37 | 131,81 | -1,27% | 193.882,00 |
| 14.06.2019 | 134,88 | 135,25 | 131,68 | 133,50 | -1,48% | 169.227,00 |
| 13.06.2019 | 134,44 | 135,96 | 132,57 | 135,51 | 1,41% | 198.568,00 |
| 12.06.2019 | 133,10 | 134,06 | 132,03 | 133,63 | 0,04% | 332.762,00 |
| 11.06.2019 | 135,14 | 136,85 | 132,70 | 133,57 | -0,34% | 272.083,00 |
| 10.06.2019 | 131,32 | 135,14 | 131,32 | 134,03 | 2,56% | 202.206,00 |
| 07.06.2019 | 131,99 | 132,47 | 130,44 | 130,68 | -0,38% | 282.429,00 |
| 06.06.2019 | 133,37 | 133,93 | 130,96 | 131,18 | -1,59% | 306.445,00 |
| 05.06.2019 | 131,90 | 133,97 | 129,33 | 133,30 | 1,08% | 391.548,00 |
| 04.06.2019 | 127,26 | 132,10 | 126,62 | 131,88 | 4,71% | 445.305,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen