Echtzeit-Aktienkurs AECOM
Bid:
Ask:
Aktienkurse zur AECOM Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 58,03 | 58,04 | 57,87 | 57,95 | -1,80% | - |
25.02.2021 | 59,84 | 60,04 | 58,58 | 59,01 | -1,53% | - |
24.02.2021 | 59,02 | 60,32 | 58,81 | 59,93 | 3,73% | - |
23.02.2021 | 57,12 | 58,08 | 56,79 | 57,77 | 1,34% | - |
22.02.2021 | 57,33 | 58,47 | 56,84 | 57,01 | -0,24% | - |
19.02.2021 | 56,43 | 57,54 | 56,39 | 57,15 | 1,74% | - |
18.02.2021 | 55,33 | 56,92 | 55,01 | 56,17 | -1,60% | - |
17.02.2021 | 57,47 | 57,63 | 56,94 | 57,08 | -0,93% | - |
16.02.2021 | 57,90 | 58,34 | 57,12 | 57,62 | 2,87% | - |
12.02.2021 | 55,45 | 56,77 | 55,27 | 56,01 | 2,54% | - |
11.02.2021 | 54,42 | 54,90 | 0,00 | 54,62 | 3,15% | - |
10.02.2021 | 52,80 | 53,10 | 52,44 | 52,95 | -1,10% | - |
09.02.2021 | 54,33 | 54,92 | 53,45 | 53,54 | -2,53% | - |
08.02.2021 | 54,84 | 55,08 | 53,80 | 54,93 | 0,90% | - |
05.02.2021 | 54,28 | 54,93 | 54,12 | 54,44 | 0,75% | - |
04.02.2021 | 53,84 | 54,04 | 53,83 | 54,04 | 1,07% | - |
03.02.2021 | 53,51 | 53,58 | 53,47 | 53,47 | -1,45% | - |
02.02.2021 | 52,59 | 54,43 | 52,57 | 54,25 | 4,41% | - |
01.02.2021 | 51,96 | 51,96 | 51,96 | 51,96 | 3,71% | - |
29.01.2021 | 50,44 | 50,70 | 0,00 | 50,10 | -1,78% | - |
28.01.2021 | 51,07 | 51,07 | 50,96 | 51,01 | 0,76% | - |
27.01.2021 | 51,21 | 51,54 | 49,76 | 50,63 | -4,50% | - |
26.01.2021 | 52,82 | 53,40 | 52,30 | 53,01 | -1,24% | - |
25.01.2021 | 53,77 | 53,82 | 52,38 | 53,68 | -0,18% | - |
22.01.2021 | 53,23 | 53,95 | 53,14 | 53,77 | 0,68% | - |
21.01.2021 | 54,45 | 54,68 | 53,41 | 53,41 | -2,35% | - |
20.01.2021 | 54,77 | 55,05 | 54,14 | 54,69 | -0,51% | - |
19.01.2021 | 54,85 | 55,47 | 54,63 | 54,97 | 2,46% | - |
15.01.2021 | 52,95 | 53,95 | 0,00 | 53,65 | -0,56% | - |
14.01.2021 | 53,49 | 54,46 | 53,19 | 53,95 | 0,22% | - |
13.01.2021 | 53,81 | 54,16 | 53,50 | 53,83 | -0,61% | - |
12.01.2021 | 54,16 | 54,16 | 54,15 | 54,16 | -0,89% | - |
11.01.2021 | 54,61 | 54,80 | 54,23 | 54,65 | 0,51% | - |
08.01.2021 | 54,27 | 54,54 | 53,49 | 54,37 | -1,16% | - |
07.01.2021 | 55,55 | 55,67 | 54,80 | 55,01 | 0,26% | - |
06.01.2021 | 53,62 | 55,30 | 53,57 | 54,87 | 9,30% | - |
05.01.2021 | 49,91 | 50,62 | 49,22 | 50,20 | 2,76% | - |
04.01.2021 | 50,16 | 50,26 | 48,72 | 48,85 | -2,09% | - |
31.12.2020 | 49,53 | 50,29 | 49,45 | 49,90 | 0,86% | - |
30.12.2020 | 49,22 | 49,55 | 49,08 | 49,47 | 1,84% | - |
29.12.2020 | 48,28 | 48,68 | 47,95 | 48,58 | 0,53% | - |
28.12.2020 | 48,79 | 49,16 | 48,05 | 48,32 | -0,46% | - |
24.12.2020 | 48,45 | 49,31 | 47,41 | 48,55 | -0,11% | - |
23.12.2020 | 48,47 | 48,86 | 48,36 | 48,60 | 1,26% | - |
22.12.2020 | 48,35 | 48,64 | 47,93 | 48,00 | 0,07% | - |
21.12.2020 | 47,62 | 48,47 | 47,60 | 47,96 | 0,39% | - |
18.12.2020 | 47,89 | 48,01 | 47,30 | 47,78 | -0,21% | - |
17.12.2020 | 47,70 | 47,95 | 47,49 | 47,88 | 0,73% | - |
16.12.2020 | 47,76 | 47,99 | 47,11 | 47,53 | -0,35% | - |
15.12.2020 | 47,25 | 48,08 | 47,15 | 47,70 | 0,50% | - |
14.12.2020 | 46,92 | 57,01 | 46,91 | 47,46 | -8,38% | - |
11.12.2020 | 48,18 | 56,37 | 48,18 | 51,80 | 8,72% | - |
10.12.2020 | 48,06 | 56,72 | 47,65 | 47,65 | -2,13% | - |
09.12.2020 | 49,24 | 51,71 | 48,65 | 48,68 | -3,49% | - |
08.12.2020 | 51,03 | 52,23 | 50,44 | 50,44 | -2,03% | - |
07.12.2020 | 51,34 | 52,13 | 50,96 | 51,49 | 0,60% | - |
04.12.2020 | 51,00 | 51,70 | 50,89 | 51,18 | 1,67% | - |
03.12.2020 | 50,19 | 51,44 | 50,10 | 50,34 | -4,17% | - |
02.12.2020 | 52,65 | 52,82 | 52,15 | 52,53 | 0,13% | - |
01.12.2020 | 53,00 | 53,07 | 52,09 | 52,46 | 1,24% | - |
30.11.2020 | 51,80 | 52,17 | 51,53 | 51,82 | -2,89% | - |
27.11.2020 | 52,71 | 53,36 | 51,58 | 53,36 | 2,15% | - |
25.11.2020 | 51,98 | 52,74 | 51,80 | 52,23 | 0,22% | - |
24.11.2020 | 52,04 | 52,87 | 51,98 | 52,12 | 0,71% | - |
23.11.2020 | 51,41 | 52,11 | 51,03 | 51,75 | 3,00% | - |
20.11.2020 | 50,17 | 50,39 | 49,98 | 50,25 | -0,41% | - |
19.11.2020 | 50,50 | 50,51 | 50,45 | 50,45 | 0,11% | - |
18.11.2020 | 50,24 | 51,05 | 49,94 | 50,40 | 0,35% | - |
17.11.2020 | 49,66 | 50,70 | 49,49 | 50,22 | -0,52% | - |
16.11.2020 | 51,11 | 51,22 | 49,92 | 50,49 | 0,88% | - |
13.11.2020 | 48,95 | 50,05 | 48,69 | 50,05 | 5,19% | - |
12.11.2020 | 47,71 | 48,06 | 47,23 | 47,58 | 0,43% | - |
11.11.2020 | 47,14 | 48,34 | 0,00 | 47,37 | -1,95% | - |
10.11.2020 | 48,19 | 49,38 | 0,00 | 48,31 | 1,69% | - |
09.11.2020 | 0,00 | 48,81 | 0,00 | 47,51 | 3,23% | - |
06.11.2020 | 46,56 | 46,86 | 45,89 | 46,02 | -0,70% | - |
05.11.2020 | 46,99 | 47,47 | 46,29 | 46,35 | 3,24% | - |
04.11.2020 | 45,18 | 46,45 | 0,00 | 44,89 | -5,51% | - |
03.11.2020 | 47,70 | 48,00 | 47,18 | 47,51 | 1,69% | - |
02.11.2020 | 46,61 | 46,96 | 0,00 | 46,72 | 4,45% | - |
30.10.2020 | 44,19 | 44,76 | 43,47 | 44,73 | 1,87% | - |
29.10.2020 | 42,99 | 44,10 | 42,87 | 43,91 | 2,43% | - |
28.10.2020 | 42,82 | 42,88 | 42,81 | 42,87 | -3,25% | - |
27.10.2020 | 44,31 | 44,31 | 44,31 | 44,31 | -1,22% | - |
26.10.2020 | 45,47 | 45,47 | 44,50 | 44,86 | -3,30% | - |
23.10.2020 | 46,47 | 46,67 | 46,07 | 46,39 | 0,56% | - |
22.10.2020 | 46,10 | 46,45 | 45,67 | 46,13 | -1,43% | - |
21.10.2020 | 46,40 | 46,80 | 45,78 | 46,80 | 1,39% | - |
20.10.2020 | 46,60 | 46,71 | 45,89 | 46,16 | 0,41% | - |
19.10.2020 | 47,16 | 47,30 | 45,81 | 45,97 | -1,00% | - |
16.10.2020 | 46,60 | 47,13 | 46,39 | 46,43 | 0,67% | - |
15.10.2020 | 45,80 | 46,38 | 45,37 | 46,12 | 2,65% | - |
14.10.2020 | 46,12 | 46,22 | 44,93 | 44,93 | -1,79% | - |
13.10.2020 | 46,42 | 46,69 | 0,00 | 45,75 | -1,91% | - |
12.10.2020 | 0,00 | 47,04 | 0,00 | 46,64 | 1,09% | - |
09.10.2020 | 46,14 | 46,57 | 45,86 | 46,14 | 0,20% | - |
08.10.2020 | 45,79 | 46,19 | 45,24 | 46,05 | 1,53% | - |
07.10.2020 | 45,26 | 45,65 | 44,83 | 45,35 | 2,75% | - |
06.10.2020 | 44,88 | 45,46 | 43,78 | 44,14 | -0,36% | - |
05.10.2020 | 45,07 | 45,11 | 44,28 | 44,30 | 0,50% | - |