251,600€
0,56%
Echtzeit-Aktienkurs ACCIONA SA INH. EO 1
Bid:
Ask:
Aktienkurse zur ACCIONA SA INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 241,70 | 253,50 | 241,10 | 253,00 | 4,59% | 76,00 |
| 04.05.2026 | 248,10 | 248,70 | 241,00 | 241,90 | -2,30% | 44,00 |
| 30.04.2026 | 237,90 | 248,20 | 236,90 | 247,60 | 3,60% | 49,00 |
| 29.04.2026 | 242,30 | 244,90 | 238,00 | 239,00 | -0,91% | 482,00 |
| 28.04.2026 | 242,30 | 245,50 | 239,40 | 241,20 | -0,58% | - |
| 27.04.2026 | 237,10 | 249,10 | 237,00 | 242,60 | 1,93% | 29,00 |
| 24.04.2026 | 240,40 | 242,20 | 237,00 | 238,00 | -0,83% | - |
| 23.04.2026 | 237,10 | 241,70 | 236,50 | 240,00 | 0,59% | - |
| 22.04.2026 | 235,10 | 239,50 | 234,70 | 238,60 | 2,36% | 86,00 |
| 21.04.2026 | 239,50 | 241,00 | 232,80 | 233,10 | -2,51% | 15,00 |
| 20.04.2026 | 236,10 | 241,80 | 235,90 | 239,10 | 0,13% | 810,00 |
| 17.04.2026 | 241,90 | 243,90 | 233,90 | 238,80 | -1,16% | 126,00 |
| 16.04.2026 | 240,90 | 244,90 | 239,70 | 241,60 | 0,58% | 24,00 |
| 15.04.2026 | 239,90 | 243,60 | 239,50 | 240,20 | -0,17% | 600,00 |
| 14.04.2026 | 237,70 | 241,80 | 233,20 | 240,60 | 1,01% | 1.614,00 |
| 13.04.2026 | 236,70 | 238,30 | 234,20 | 238,20 | -0,50% | - |
| 10.04.2026 | 237,10 | 240,80 | 235,80 | 239,40 | 1,01% | 17,00 |
| 09.04.2026 | 234,30 | 238,20 | 233,90 | 237,00 | 0,59% | 28,00 |
| 08.04.2026 | 242,10 | 242,50 | 229,20 | 235,60 | 1,12% | 136,00 |
| 07.04.2026 | 231,10 | 235,00 | 229,50 | 233,00 | 0,34% | 30,00 |
| 02.04.2026 | 224,90 | 232,40 | 224,50 | 232,20 | 0,96% | - |
| 01.04.2026 | 228,10 | 230,60 | 227,20 | 230,00 | 1,10% | 29,00 |
| 31.03.2026 | 222,30 | 227,50 | 220,50 | 227,50 | 3,36% | 75,00 |
| 30.03.2026 | 212,10 | 221,90 | 212,10 | 220,10 | 3,92% | 14,00 |
| 27.03.2026 | 216,50 | 217,40 | 209,70 | 211,80 | -1,85% | 149,00 |
| 26.03.2026 | 215,30 | 218,20 | 212,40 | 215,80 | -0,37% | - |
| 25.03.2026 | 211,90 | 217,60 | 211,20 | 216,60 | 2,22% | 72,00 |
| 24.03.2026 | 210,50 | 212,70 | 207,00 | 211,90 | -0,33% | 44,00 |
| 23.03.2026 | 204,50 | 215,90 | 199,85 | 212,60 | 2,66% | 1.605,00 |
| 20.03.2026 | 211,70 | 217,20 | 205,70 | 207,10 | -2,13% | 242,00 |
| 19.03.2026 | 216,10 | 216,70 | 209,60 | 211,60 | -2,04% | 318,00 |
| 18.03.2026 | 224,50 | 225,40 | 215,90 | 216,00 | -2,96% | 62,00 |
| 17.03.2026 | 217,30 | 225,70 | 216,60 | 222,60 | 1,88% | 1.238,00 |
| 16.03.2026 | 217,30 | 219,70 | 214,20 | 218,50 | 1,35% | 45,00 |
| 13.03.2026 | 215,30 | 222,70 | 212,40 | 215,60 | 0,19% | 62,00 |
| 12.03.2026 | 216,50 | 218,40 | 212,60 | 215,20 | -1,56% | 72,00 |
| 11.03.2026 | 215,30 | 220,70 | 213,20 | 218,60 | 1,77% | 57,00 |
| 10.03.2026 | 211,90 | 219,30 | 211,50 | 214,80 | 1,61% | 381,00 |
| 09.03.2026 | 204,50 | 212,90 | 200,25 | 211,40 | 0,57% | 671,00 |
| 06.03.2026 | 217,30 | 218,00 | 207,20 | 210,20 | -2,87% | 113,00 |
| 05.03.2026 | 220,40 | 225,90 | 214,90 | 216,40 | -2,48% | 19,00 |
| 04.03.2026 | 217,70 | 225,20 | 216,40 | 221,90 | 1,37% | 60,00 |
| 03.03.2026 | 244,50 | 244,50 | 217,40 | 218,90 | -11,09% | 295,00 |
| 02.03.2026 | 240,90 | 247,40 | 233,30 | 246,20 | 0,12% | 853,00 |
| 27.02.2026 | 219,90 | 259,60 | 219,80 | 245,90 | 11,82% | 534,00 |
| 26.02.2026 | 219,10 | 223,40 | 214,40 | 219,90 | 0,09% | 443,00 |
| 25.02.2026 | 202,50 | 219,80 | 202,30 | 219,70 | 8,39% | 510,00 |
| 24.02.2026 | 196,50 | 203,50 | 196,20 | 202,70 | 3,26% | 268,00 |
| 23.02.2026 | 196,90 | 199,05 | 195,70 | 196,30 | -0,76% | 111,00 |
| 20.02.2026 | 197,30 | 199,75 | 196,15 | 197,80 | 0,36% | 63,00 |
| 19.02.2026 | 201,30 | 201,60 | 194,20 | 197,10 | -2,14% | 370,00 |
| 18.02.2026 | 197,05 | 203,20 | 195,90 | 201,40 | 2,23% | 23,00 |
| 17.02.2026 | 193,30 | 197,15 | 192,85 | 197,00 | 1,57% | 1.084,00 |
| 16.02.2026 | 189,85 | 194,85 | 189,60 | 193,95 | 2,24% | 14,00 |
| 13.02.2026 | 186,10 | 192,70 | 185,65 | 189,70 | 1,91% | - |
| 12.02.2026 | 190,70 | 194,35 | 185,70 | 186,15 | -2,33% | 56,00 |
| 11.02.2026 | 190,80 | 192,50 | 187,95 | 190,60 | -0,05% | 18,00 |
| 10.02.2026 | 189,60 | 191,05 | 186,55 | 190,70 | 0,47% | 53,00 |
| 09.02.2026 | 185,20 | 190,05 | 184,35 | 189,80 | 2,59% | 26,00 |
| 06.02.2026 | 181,00 | 185,10 | 179,80 | 185,00 | 2,32% | 14,00 |
| 05.02.2026 | 182,35 | 183,20 | 178,80 | 180,80 | -0,58% | - |
| 04.02.2026 | 182,10 | 184,80 | 181,45 | 181,85 | -0,03% | 84,00 |
| 03.02.2026 | 181,15 | 182,80 | 180,15 | 181,90 | 0,61% | 22,00 |
| 02.02.2026 | 179,20 | 182,90 | 179,20 | 180,80 | -0,28% | - |
| 30.01.2026 | 181,45 | 183,65 | 179,30 | 181,30 | -0,33% | 918,00 |
| 29.01.2026 | 182,85 | 184,10 | 179,70 | 181,90 | -0,25% | 21,00 |
| 28.01.2026 | 184,00 | 184,10 | 179,60 | 182,35 | -0,19% | 168,00 |
| 27.01.2026 | 181,65 | 183,55 | 180,25 | 182,70 | 0,91% | 87,00 |
| 26.01.2026 | 180,30 | 182,85 | 180,25 | 181,05 | -0,08% | 2.800,00 |
| 23.01.2026 | 181,10 | 181,85 | 179,60 | 181,20 | 0,00% | 70,00 |
| 22.01.2026 | 178,55 | 181,35 | 176,40 | 181,20 | 1,65% | - |
| 21.01.2026 | 175,45 | 179,05 | 173,80 | 178,25 | 1,86% | 37,00 |
| 20.01.2026 | 182,60 | 182,70 | 174,20 | 175,00 | -4,42% | 1.639,00 |
| 19.01.2026 | 183,90 | 184,40 | 182,20 | 183,10 | -1,72% | 1.953,00 |
| 16.01.2026 | 185,55 | 186,70 | 184,10 | 186,30 | 0,51% | 84,00 |
| 15.01.2026 | 189,15 | 189,30 | 185,20 | 185,35 | -1,57% | - |
| 14.01.2026 | 189,20 | 192,35 | 184,10 | 188,30 | -0,48% | 15,00 |
| 13.01.2026 | 188,50 | 190,10 | 187,40 | 189,20 | 0,32% | - |
| 12.01.2026 | 191,45 | 191,55 | 186,90 | 188,60 | -1,59% | 435,00 |
| 09.01.2026 | 193,75 | 193,90 | 189,30 | 191,65 | -1,11% | 28,00 |
| 08.01.2026 | 195,90 | 197,30 | 191,60 | 193,80 | -1,37% | 98,00 |
| 07.01.2026 | 193,20 | 198,25 | 193,20 | 196,50 | 1,60% | 114,00 |
| 06.01.2026 | 192,20 | 197,15 | 191,80 | 193,40 | 0,89% | 56,00 |
| 05.01.2026 | 192,50 | 193,15 | 187,05 | 191,70 | 0,34% | 1.066,00 |
| 02.01.2026 | 186,15 | 191,25 | 185,60 | 191,05 | 2,83% | 2.678,00 |
| 30.12.2025 | 185,70 | 186,15 | 184,40 | 185,80 | 0,11% | 33,00 |
| 29.12.2025 | 185,25 | 186,05 | 182,90 | 185,60 | 0,71% | 239,00 |
| 23.12.2025 | 185,45 | 186,15 | 184,05 | 184,30 | -0,59% | - |
| 22.12.2025 | 186,10 | 186,50 | 182,45 | 185,40 | -0,32% | 15,00 |
| 19.12.2025 | 180,70 | 187,85 | 180,70 | 186,00 | 3,05% | - |
| 18.12.2025 | 182,00 | 182,35 | 179,85 | 180,50 | -0,58% | 381,00 |
| 17.12.2025 | 184,95 | 185,30 | 180,20 | 181,55 | -1,79% | - |
| 16.12.2025 | 180,75 | 186,50 | 180,75 | 184,85 | 1,76% | 1.020,00 |
| 15.12.2025 | 179,70 | 182,95 | 179,25 | 181,65 | 1,48% | 97,00 |
| 12.12.2025 | 177,30 | 180,25 | 177,00 | 179,00 | 1,07% | - |
| 11.12.2025 | 176,60 | 177,55 | 175,25 | 177,10 | -0,37% | - |
| 10.12.2025 | 176,30 | 178,45 | 175,25 | 177,75 | 0,88% | 44,00 |
| 09.12.2025 | 176,80 | 179,35 | 175,15 | 176,20 | -0,17% | 69,00 |
| 08.12.2025 | 173,80 | 178,00 | 173,60 | 176,50 | 1,50% | 72,00 |
| 05.12.2025 | 175,45 | 175,85 | 173,30 | 173,90 | -0,63% | 213,00 |