38,780€
-2,59%
Echtzeit-Aktienkurs ACS, Actividades de Construccion y Servicios S.A.
Bid:
Ask:
Aktienkurse zur ACS, Actividades de Construccion y Servicios S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 39,85 | 39,85 | 39,85 | 39,85 | 0,10% | - |
27.03.2024 | 39,81 | 39,81 | 39,81 | 39,81 | -0,77% | - |
26.03.2024 | 40,12 | 40,12 | 40,12 | 40,12 | 0,60% | - |
25.03.2024 | 40,26 | 40,26 | 39,88 | 39,88 | -1,26% | 2,00 |
22.03.2024 | 40,39 | 40,39 | 40,39 | 40,39 | -0,35% | - |
21.03.2024 | 40,53 | 40,53 | 40,53 | 40,53 | 0,47% | - |
20.03.2024 | 39,51 | 40,34 | 39,51 | 40,34 | 2,13% | 1,00 |
19.03.2024 | 39,50 | 39,50 | 39,50 | 39,50 | -0,43% | 2,00 |
18.03.2024 | 39,67 | 39,67 | 39,67 | 39,67 | 0,43% | - |
15.03.2024 | 39,93 | 39,93 | 39,50 | 39,50 | -1,84% | 2,00 |
14.03.2024 | 39,74 | 40,24 | 39,74 | 40,24 | 0,63% | 284,00 |
13.03.2024 | 38,85 | 39,99 | 38,85 | 39,99 | 3,31% | 66,00 |
12.03.2024 | 38,71 | 38,71 | 38,71 | 38,71 | 0,16% | - |
11.03.2024 | 38,65 | 38,65 | 38,65 | 38,65 | -0,80% | - |
08.03.2024 | 38,96 | 38,96 | 38,96 | 38,96 | 1,70% | - |
07.03.2024 | 38,31 | 38,31 | 38,31 | 38,31 | 0,98% | - |
06.03.2024 | 37,94 | 37,94 | 37,94 | 37,94 | 1,01% | 2,00 |
05.03.2024 | 37,56 | 37,56 | 37,56 | 37,56 | 1,65% | - |
04.03.2024 | 36,95 | 36,95 | 36,95 | 36,95 | 3,10% | - |
01.03.2024 | 38,10 | 38,10 | 35,84 | 35,84 | -4,98% | 112,00 |
29.02.2024 | 37,49 | 37,72 | 37,49 | 37,72 | 0,99% | 394,00 |
28.02.2024 | 37,35 | 37,35 | 37,35 | 37,35 | 1,61% | - |
27.02.2024 | 36,76 | 36,76 | 36,76 | 36,76 | -0,57% | - |
26.02.2024 | 36,98 | 36,98 | 36,97 | 36,97 | -0,62% | 93,00 |
23.02.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,57% | - |
22.02.2024 | 36,99 | 36,99 | 36,99 | 36,99 | 1,48% | - |
21.02.2024 | 36,45 | 36,45 | 36,45 | 36,45 | 0,00% | - |
20.02.2024 | 36,27 | 36,45 | 36,27 | 36,45 | 0,55% | 4,00 |
19.02.2024 | 36,25 | 36,25 | 36,25 | 36,25 | -1,36% | - |
16.02.2024 | 36,75 | 36,75 | 36,75 | 36,75 | -0,62% | - |
15.02.2024 | 36,47 | 36,98 | 36,47 | 36,98 | 1,20% | 71,00 |
14.02.2024 | 36,23 | 36,54 | 36,23 | 36,54 | 1,42% | 10,00 |
13.02.2024 | 36,03 | 36,03 | 36,03 | 36,03 | 1,32% | - |
12.02.2024 | 35,56 | 35,56 | 35,56 | 35,56 | -0,59% | - |
09.02.2024 | 35,77 | 35,77 | 35,77 | 35,77 | -0,25% | - |
08.02.2024 | 35,88 | 36,23 | 35,86 | 35,86 | -1,21% | 3,00 |
07.02.2024 | 36,32 | 36,32 | 36,30 | 36,30 | -1,06% | 2,00 |
06.02.2024 | 36,28 | 36,69 | 36,28 | 36,69 | 0,14% | 1,00 |
05.02.2024 | 36,68 | 36,68 | 36,64 | 36,64 | 0,08% | 14,00 |
02.02.2024 | 36,61 | 36,61 | 36,61 | 36,61 | 0,77% | - |
01.02.2024 | 36,33 | 36,33 | 36,33 | 36,33 | 0,75% | - |
31.01.2024 | 36,06 | 36,06 | 36,06 | 36,06 | -0,17% | - |
30.01.2024 | 35,60 | 36,12 | 35,60 | 36,12 | 0,75% | 2,00 |
29.01.2024 | 39,45 | 39,45 | 35,85 | 35,85 | -8,80% | 120,00 |
26.01.2024 | 39,31 | 39,31 | 39,31 | 39,31 | -0,41% | - |
25.01.2024 | 39,47 | 39,47 | 39,47 | 39,47 | -0,03% | - |
24.01.2024 | 39,48 | 39,48 | 39,48 | 39,48 | -0,20% | - |
23.01.2024 | 39,56 | 39,56 | 39,56 | 39,56 | -0,48% | - |
22.01.2024 | 39,25 | 39,75 | 39,25 | 39,75 | 0,68% | 4,00 |
19.01.2024 | 39,48 | 39,48 | 39,48 | 39,48 | -0,03% | - |
18.01.2024 | 39,49 | 39,49 | 39,49 | 39,49 | -0,23% | - |
17.01.2024 | 39,58 | 39,58 | 39,58 | 39,58 | -1,20% | - |
16.01.2024 | 40,06 | 40,06 | 40,06 | 40,06 | -0,50% | - |
15.01.2024 | 40,00 | 40,26 | 40,00 | 40,26 | 0,65% | 126,00 |
12.01.2024 | 40,18 | 40,18 | 40,00 | 40,00 | 0,33% | 250,00 |
11.01.2024 | 39,43 | 39,87 | 39,43 | 39,87 | 1,32% | 250,00 |
10.01.2024 | 39,35 | 39,35 | 39,35 | 39,35 | -1,11% | - |
09.01.2024 | 39,79 | 39,79 | 39,79 | 39,79 | 0,71% | - |
08.01.2024 | 39,51 | 39,51 | 39,51 | 39,51 | -0,40% | - |
05.01.2024 | 39,75 | 39,75 | 39,67 | 39,67 | 0,18% | 2,00 |
04.01.2024 | 39,22 | 39,60 | 39,22 | 39,60 | -1,37% | 70,00 |
03.01.2024 | 40,15 | 40,15 | 40,15 | 40,15 | -1,25% | - |
02.01.2024 | 40,66 | 40,66 | 40,66 | 40,66 | 0,77% | - |
29.12.2023 | 40,35 | 40,35 | 40,35 | 40,35 | 0,57% | 15,00 |
28.12.2023 | 39,97 | 40,12 | 39,97 | 40,12 | 1,11% | 151,00 |
27.12.2023 | 39,68 | 39,68 | 39,68 | 39,68 | 0,00% | - |
22.12.2023 | 39,58 | 39,68 | 39,58 | 39,68 | 0,99% | 49,00 |
21.12.2023 | 39,29 | 39,29 | 39,29 | 39,29 | 0,28% | - |
20.12.2023 | 39,18 | 39,18 | 39,18 | 39,18 | -0,51% | - |
19.12.2023 | 39,11 | 39,38 | 39,11 | 39,38 | 0,28% | 35,00 |
18.12.2023 | 39,59 | 39,59 | 39,27 | 39,27 | -1,75% | 580,00 |
15.12.2023 | 39,39 | 39,97 | 39,39 | 39,97 | 2,30% | 50,00 |
14.12.2023 | 39,07 | 39,07 | 39,07 | 39,07 | 1,03% | - |
13.12.2023 | 38,17 | 38,67 | 38,17 | 38,67 | 3,73% | 590,00 |
12.12.2023 | 37,28 | 37,28 | 37,28 | 37,28 | 0,03% | - |
11.12.2023 | 37,27 | 37,27 | 37,27 | 37,27 | 1,06% | - |
08.12.2023 | 36,88 | 36,88 | 36,88 | 36,88 | -0,35% | - |
07.12.2023 | 36,89 | 37,01 | 36,89 | 37,01 | -0,54% | 283,00 |
06.12.2023 | 36,99 | 37,21 | 36,99 | 37,21 | 1,25% | 2,00 |
05.12.2023 | 36,75 | 36,75 | 36,75 | 36,75 | -0,49% | - |
04.12.2023 | 36,87 | 36,93 | 36,87 | 36,93 | 1,26% | 210,00 |
01.12.2023 | 36,47 | 36,47 | 36,47 | 36,47 | -0,30% | - |
30.11.2023 | 36,58 | 36,58 | 36,58 | 36,58 | 1,08% | - |
29.11.2023 | 36,19 | 36,19 | 36,19 | 36,19 | -0,85% | - |
28.11.2023 | 36,23 | 36,50 | 36,23 | 36,50 | 1,25% | 126,00 |
27.11.2023 | 36,05 | 36,05 | 36,05 | 36,05 | 0,39% | - |
24.11.2023 | 35,69 | 36,10 | 35,69 | 35,91 | 0,06% | 384,00 |
23.11.2023 | 35,89 | 35,89 | 35,89 | 35,89 | -0,31% | - |
22.11.2023 | 36,00 | 36,00 | 36,00 | 36,00 | 0,11% | - |
21.11.2023 | 35,79 | 35,96 | 35,79 | 35,96 | 0,67% | 97,00 |
20.11.2023 | 35,72 | 35,72 | 35,72 | 35,72 | 0,93% | - |
17.11.2023 | 35,39 | 35,39 | 35,39 | 35,39 | 0,17% | - |
16.11.2023 | 35,02 | 35,33 | 35,02 | 35,33 | 3,12% | 3,00 |
15.11.2023 | 34,26 | 34,26 | 34,26 | 34,26 | -0,09% | - |
14.11.2023 | 33,68 | 34,29 | 33,68 | 34,29 | 3,22% | 100,00 |
13.11.2023 | 33,22 | 33,22 | 33,22 | 33,22 | 0,94% | - |
10.11.2023 | 32,91 | 32,91 | 32,91 | 32,91 | -0,69% | - |
09.11.2023 | 33,14 | 33,14 | 33,14 | 33,14 | 0,70% | - |
08.11.2023 | 32,96 | 32,96 | 32,91 | 32,91 | -0,39% | 144,00 |
07.11.2023 | 33,34 | 33,34 | 33,04 | 33,04 | -2,07% | 180,00 |