39,210€
0,13%
Echtzeit-Aktienkurs ACS,ACT.CO.SER.INH.EO-,50
Bid:
Ask:
Aktienkurse zur ACS,ACT.CO.SER.INH.EO-,50 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.03.2024 | 39,67 | 40,22 | 39,63 | 39,73 | 0,23% | - |
15.03.2024 | 39,64 | 40,13 | 39,44 | 39,64 | -0,08% | - |
14.03.2024 | 39,97 | 40,63 | 39,56 | 39,67 | -1,53% | - |
13.03.2024 | 39,08 | 40,31 | 38,82 | 40,29 | 3,03% | - |
12.03.2024 | 38,63 | 39,34 | 38,60 | 39,10 | 0,71% | - |
11.03.2024 | 39,27 | 39,28 | 38,63 | 38,83 | -1,15% | - |
08.03.2024 | 39,61 | 39,67 | 38,68 | 39,28 | -0,85% | - |
07.03.2024 | 38,75 | 39,67 | 38,46 | 39,61 | 2,78% | - |
06.03.2024 | 37,67 | 38,85 | 37,64 | 38,54 | 1,66% | - |
05.03.2024 | 37,99 | 38,19 | 37,50 | 37,91 | -0,51% | - |
04.03.2024 | 36,85 | 38,16 | 36,81 | 38,11 | 3,35% | - |
01.03.2024 | 38,08 | 38,08 | 35,31 | 36,87 | -2,60% | 543,00 |
29.02.2024 | 37,77 | 38,25 | 37,30 | 37,86 | 0,30% | - |
28.02.2024 | 37,86 | 38,05 | 37,23 | 37,74 | -0,34% | - |
27.02.2024 | 37,20 | 37,89 | 36,88 | 37,87 | 1,69% | - |
26.02.2024 | 37,44 | 37,47 | 36,81 | 37,24 | -0,65% | - |
23.02.2024 | 37,13 | 37,52 | 36,95 | 37,49 | 0,93% | 511,00 |
22.02.2024 | 36,71 | 37,54 | 36,67 | 37,14 | 0,76% | - |
21.02.2024 | 36,71 | 37,07 | 36,51 | 36,86 | -0,31% | - |
20.02.2024 | 36,75 | 37,14 | 36,40 | 36,98 | 0,53% | - |
19.02.2024 | 36,68 | 36,80 | 36,32 | 36,78 | 0,31% | - |
16.02.2024 | 37,12 | 37,20 | 36,23 | 36,67 | -1,89% | - |
15.02.2024 | 36,45 | 37,38 | 36,45 | 37,37 | 2,68% | - |
14.02.2024 | 36,64 | 36,85 | 36,26 | 36,40 | -0,52% | - |
13.02.2024 | 36,41 | 36,66 | 36,12 | 36,59 | 0,44% | - |
12.02.2024 | 35,81 | 36,43 | 35,81 | 36,43 | 1,63% | - |
09.02.2024 | 36,23 | 36,27 | 35,57 | 35,84 | -1,12% | - |
08.02.2024 | 36,16 | 36,46 | 35,81 | 36,25 | -0,55% | - |
07.02.2024 | 36,83 | 36,84 | 36,09 | 36,45 | -1,07% | - |
06.02.2024 | 36,30 | 36,94 | 36,30 | 36,84 | 0,79% | - |
05.02.2024 | 37,22 | 37,24 | 36,48 | 36,55 | -1,08% | - |
02.02.2024 | 36,82 | 37,24 | 36,52 | 36,95 | 0,46% | - |
01.02.2024 | 36,83 | 37,16 | 36,39 | 36,78 | -0,31% | - |
31.01.2024 | 36,29 | 36,96 | 36,08 | 36,90 | 1,50% | - |
30.01.2024 | 35,64 | 36,58 | 35,53 | 36,35 | 2,41% | - |
29.01.2024 | 39,91 | 39,94 | 35,34 | 35,50 | -10,39% | - |
26.01.2024 | 39,85 | 39,96 | 39,34 | 39,61 | -0,05% | - |
25.01.2024 | 39,98 | 40,02 | 39,27 | 39,63 | -0,80% | - |
24.01.2024 | 39,23 | 40,03 | 39,23 | 39,95 | 2,21% | - |
23.01.2024 | 39,83 | 40,05 | 39,03 | 39,09 | -1,55% | - |
22.01.2024 | 39,62 | 39,83 | 39,38 | 39,70 | 0,33% | - |
19.01.2024 | 39,00 | 39,87 | 39,00 | 39,57 | 0,32% | - |
18.01.2024 | 39,39 | 39,74 | 39,23 | 39,45 | 0,27% | - |
17.01.2024 | 39,44 | 39,71 | 39,21 | 39,34 | 0,04% | - |
16.01.2024 | 40,10 | 40,13 | 39,28 | 39,33 | -1,44% | - |
15.01.2024 | 40,09 | 40,38 | 39,80 | 39,90 | 0,18% | - |
12.01.2024 | 39,47 | 40,29 | 39,38 | 39,83 | 1,01% | - |
11.01.2024 | 39,33 | 39,86 | 39,22 | 39,43 | 0,61% | - |
10.01.2024 | 39,41 | 39,59 | 39,16 | 39,19 | 0,00% | - |
09.01.2024 | 39,74 | 39,99 | 39,16 | 39,19 | -1,48% | - |
08.01.2024 | 39,58 | 40,04 | 39,32 | 39,78 | 0,28% | - |
05.01.2024 | 40,07 | 40,07 | 39,38 | 39,67 | -0,33% | 100,00 |
04.01.2024 | 39,43 | 39,96 | 39,41 | 39,80 | 0,94% | - |
03.01.2024 | 40,56 | 40,63 | 39,24 | 39,43 | -2,81% | - |
02.01.2024 | 40,21 | 40,87 | 40,18 | 40,57 | 0,76% | - |
29.12.2023 | 40,13 | 40,75 | 39,88 | 40,27 | 0,36% | - |
28.12.2023 | 40,22 | 40,46 | 39,74 | 40,12 | -0,02% | - |
27.12.2023 | 39,62 | 40,19 | 39,58 | 40,13 | 1,50% | 51,00 |
22.12.2023 | 39,70 | 39,96 | 39,49 | 39,54 | -0,75% | 125,00 |
21.12.2023 | 39,25 | 40,05 | 39,22 | 39,84 | 0,87% | - |
20.12.2023 | 39,41 | 39,66 | 39,06 | 39,49 | 0,23% | - |
19.12.2023 | 39,69 | 39,71 | 39,21 | 39,40 | 0,61% | 43,00 |
18.12.2023 | 39,70 | 39,97 | 39,01 | 39,16 | -1,24% | - |
15.12.2023 | 39,73 | 40,09 | 38,98 | 39,65 | 0,13% | 1.000,00 |
14.12.2023 | 39,10 | 39,79 | 39,03 | 39,60 | 1,56% | - |
13.12.2023 | 38,29 | 39,21 | 38,00 | 38,99 | 2,47% | 50,00 |
12.12.2023 | 37,54 | 38,34 | 37,48 | 38,05 | 1,52% | - |
11.12.2023 | 37,47 | 37,82 | 37,34 | 37,48 | -0,11% | - |
08.12.2023 | 37,48 | 37,54 | 36,93 | 37,52 | 0,17% | - |
07.12.2023 | 37,27 | 37,48 | 36,27 | 37,46 | 0,38% | 5,00 |
06.12.2023 | 37,45 | 37,46 | 37,04 | 37,32 | -0,21% | - |
05.12.2023 | 37,17 | 37,42 | 36,72 | 37,40 | 0,99% | - |
04.12.2023 | 37,08 | 37,31 | 36,58 | 37,03 | 2,58% | - |
01.12.2023 | 36,49 | 37,15 | 36,10 | 36,10 | -1,74% | - |
30.11.2023 | 36,80 | 36,87 | 36,57 | 36,74 | -0,05% | - |
29.11.2023 | 36,05 | 36,84 | 36,04 | 36,76 | 1,18% | - |
28.11.2023 | 36,42 | 36,59 | 35,88 | 36,33 | -0,16% | - |
27.11.2023 | 36,15 | 36,45 | 36,07 | 36,39 | 1,99% | - |
24.11.2023 | 36,17 | 36,29 | 35,68 | 35,68 | -1,40% | - |
23.11.2023 | 36,06 | 36,20 | 35,73 | 36,19 | 1,17% | - |
22.11.2023 | 35,85 | 36,23 | 35,75 | 35,77 | -0,28% | - |
21.11.2023 | 35,99 | 36,21 | 35,69 | 35,87 | -0,40% | - |
20.11.2023 | 35,85 | 36,38 | 35,69 | 36,01 | 1,27% | - |
17.11.2023 | 35,35 | 35,95 | 35,34 | 35,56 | 0,58% | - |
16.11.2023 | 35,13 | 35,65 | 35,01 | 35,36 | 0,53% | - |
15.11.2023 | 34,51 | 35,21 | 34,36 | 35,17 | 2,21% | - |
14.11.2023 | 33,77 | 34,70 | 32,86 | 34,41 | 1,82% | - |
13.11.2023 | 33,19 | 33,84 | 33,18 | 33,80 | 1,46% | - |
10.11.2023 | 33,46 | 33,56 | 33,05 | 33,31 | -0,52% | - |
09.11.2023 | 33,00 | 33,62 | 32,97 | 33,49 | 1,55% | - |
08.11.2023 | 33,31 | 33,33 | 32,94 | 32,98 | -0,56% | - |
07.11.2023 | 33,37 | 33,48 | 33,11 | 33,16 | -0,12% | - |
06.11.2023 | 33,87 | 33,95 | 33,20 | 33,20 | -2,09% | - |
03.11.2023 | 33,98 | 34,38 | 33,66 | 33,91 | -0,25% | - |
02.11.2023 | 33,82 | 34,46 | 33,81 | 34,00 | 0,58% | - |
01.11.2023 | 34,23 | 34,27 | 33,66 | 33,80 | -1,02% | - |
31.10.2023 | 33,48 | 34,45 | 33,47 | 34,15 | 1,91% | - |
30.10.2023 | 33,42 | 33,80 | 33,20 | 33,51 | 0,63% | - |
27.10.2023 | 32,90 | 33,69 | 32,61 | 33,30 | 1,02% | 231,00 |
26.10.2023 | 32,61 | 33,07 | 32,18 | 32,97 | 0,87% | - |