1,436€
0,56%
Echtzeit-Aktienkurs Audax Renovables S.A.
Bid:
Ask:
Aktienkurse zur Audax Renovables S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 1,43 | 1,45 | 1,42 | 1,43 | -0,21% | - |
| 12.03.2025 | 1,45 | 1,46 | 1,41 | 1,43 | -0,83% | 310.267,00 |
| 11.03.2025 | 1,48 | 1,48 | 1,43 | 1,44 | -2,17% | 345.721,00 |
| 10.03.2025 | 1,53 | 1,53 | 1,46 | 1,47 | -1,47% | 331.823,00 |
| 07.03.2025 | 1,48 | 1,50 | 1,48 | 1,49 | 0,27% | 282.574,00 |
| 06.03.2025 | 1,53 | 1,53 | 1,49 | 1,49 | -1,59% | 198.464,00 |
| 05.03.2025 | 1,52 | 1,54 | 1,51 | 1,51 | 0,00% | 283.410,00 |
| 04.03.2025 | 1,57 | 1,57 | 1,51 | 1,51 | -3,20% | 293.819,00 |
| 03.03.2025 | 1,57 | 1,57 | 1,53 | 1,56 | -0,38% | 390.254,00 |
| 28.02.2025 | 1,60 | 1,63 | 1,56 | 1,57 | -0,51% | 596.984,00 |
| 27.02.2025 | 1,60 | 1,60 | 1,57 | 1,58 | -1,00% | 160.512,00 |
| 26.02.2025 | 1,56 | 1,62 | 1,55 | 1,59 | 0,50% | 128.251,00 |
| 25.02.2025 | 1,62 | 1,63 | 1,58 | 1,59 | -1,49% | 328.334,00 |
| 24.02.2025 | 1,61 | 1,63 | 1,60 | 1,61 | 0,37% | 288.699,00 |
| 21.02.2025 | 1,57 | 1,61 | 1,55 | 1,60 | 2,17% | 355.873,00 |
| 20.02.2025 | 1,56 | 1,60 | 1,56 | 1,57 | 1,29% | 260.830,00 |
| 19.02.2025 | 1,57 | 1,58 | 1,54 | 1,55 | 0,26% | 276.359,00 |
| 18.02.2025 | 1,57 | 1,60 | 1,55 | 1,55 | -1,65% | 377.436,00 |
| 17.02.2025 | 1,49 | 1,59 | 1,48 | 1,57 | 5,93% | 470.843,00 |
| 14.02.2025 | 1,51 | 1,51 | 1,48 | 1,48 | -0,93% | 243.123,00 |
| 13.02.2025 | 1,49 | 1,51 | 1,49 | 1,50 | 0,27% | 162.698,00 |
| 12.02.2025 | 1,48 | 1,51 | 1,48 | 1,49 | 0,81% | 234.565,00 |
| 11.02.2025 | 1,51 | 1,52 | 1,48 | 1,48 | -1,59% | 162.563,00 |
| 10.02.2025 | 1,51 | 1,52 | 1,49 | 1,51 | 0,40% | 104.143,00 |
| 07.02.2025 | 1,51 | 1,51 | 1,49 | 1,50 | -0,13% | 61.153,00 |
| 06.02.2025 | 1,50 | 1,52 | 1,50 | 1,50 | -0,66% | 132.841,00 |
| 05.02.2025 | 1,51 | 1,53 | 1,47 | 1,51 | -0,53% | 167.530,00 |
| 04.02.2025 | 1,49 | 1,52 | 1,49 | 1,52 | 2,15% | 80.986,00 |
| 03.02.2025 | 1,53 | 1,53 | 1,47 | 1,49 | -2,49% | 346.146,00 |
| 31.01.2025 | 1,51 | 1,54 | 1,50 | 1,53 | 1,73% | 205.797,00 |
| 30.01.2025 | 1,46 | 1,51 | 1,45 | 1,50 | 3,02% | 253.543,00 |
| 29.01.2025 | 1,45 | 1,47 | 1,45 | 1,46 | -0,14% | 223.432,00 |
| 28.01.2025 | 1,46 | 1,48 | 1,46 | 1,46 | -0,68% | 104.039,00 |
| 27.01.2025 | 1,47 | 1,49 | 1,46 | 1,47 | -1,34% | 272.496,00 |
| 24.01.2025 | 1,49 | 1,50 | 1,48 | 1,49 | -0,53% | 96.483,00 |
| 23.01.2025 | 1,50 | 1,51 | 1,48 | 1,50 | 0,40% | 167.755,00 |
| 22.01.2025 | 1,50 | 1,52 | 1,49 | 1,49 | -1,59% | 153.745,00 |
| 21.01.2025 | 1,52 | 1,53 | 1,51 | 1,51 | -0,66% | 52.619,00 |
| 20.01.2025 | 1,52 | 1,53 | 1,51 | 1,52 | -0,26% | 77.159,00 |
| 17.01.2025 | 1,51 | 1,54 | 1,51 | 1,53 | 0,66% | 221.742,00 |
| 16.01.2025 | 1,54 | 1,55 | 1,51 | 1,52 | -1,17% | 232.245,00 |
| 15.01.2025 | 1,49 | 1,54 | 1,48 | 1,54 | 2,81% | 318.119,00 |
| 14.01.2025 | 1,53 | 1,54 | 1,49 | 1,49 | -2,73% | 273.049,00 |
| 13.01.2025 | 1,56 | 1,56 | 1,53 | 1,54 | -2,04% | 278.170,00 |
| 10.01.2025 | 1,60 | 1,60 | 1,55 | 1,57 | -1,13% | 187.259,00 |
| 09.01.2025 | 1,60 | 1,60 | 1,57 | 1,59 | -0,13% | 88.763,00 |
| 08.01.2025 | 1,59 | 1,60 | 1,56 | 1,59 | 0,13% | 249.407,00 |
| 07.01.2025 | 1,61 | 1,64 | 1,58 | 1,59 | -2,82% | 171.280,00 |
| 06.01.2025 | 1,65 | 1,65 | 1,61 | 1,63 | 0,00% | 155.781,00 |
| 03.01.2025 | 1,65 | 1,65 | 1,63 | 1,63 | 0,00% | 186.425,00 |
| 02.01.2025 | 1,55 | 1,63 | 1,55 | 1,63 | 5,29% | 252.860,00 |
| 31.12.2024 | 1,55 | 1,59 | 1,53 | 1,55 | -1,27% | 326.472,00 |
| 30.12.2024 | 1,58 | 1,58 | 1,55 | 1,57 | -1,26% | 168.412,00 |
| 27.12.2024 | 1,56 | 1,60 | 1,56 | 1,59 | 0,89% | 222.548,00 |
| 24.12.2024 | 1,55 | 1,60 | 1,55 | 1,58 | 1,16% | 68.484,00 |
| 23.12.2024 | 1,57 | 1,57 | 1,54 | 1,56 | -1,02% | 185.419,00 |
| 20.12.2024 | 1,62 | 1,62 | 1,55 | 1,57 | -1,75% | 180.535,00 |
| 19.12.2024 | 1,60 | 1,60 | 1,56 | 1,60 | 0,50% | 237.736,00 |
| 18.12.2024 | 1,56 | 1,59 | 1,56 | 1,59 | 1,79% | 212.912,00 |
| 17.12.2024 | 1,58 | 1,61 | 1,54 | 1,57 | -2,25% | 448.361,00 |
| 16.12.2024 | 1,64 | 1,64 | 1,58 | 1,60 | -0,25% | 160.080,00 |
| 13.12.2024 | 1,61 | 1,63 | 1,61 | 1,61 | -0,62% | 112.718,00 |
| 12.12.2024 | 1,60 | 1,63 | 1,59 | 1,62 | 0,37% | 187.503,00 |
| 11.12.2024 | 1,61 | 1,64 | 1,60 | 1,61 | -0,62% | 198.573,00 |
| 10.12.2024 | 1,63 | 1,63 | 1,62 | 1,62 | -0,61% | 86.517,00 |
| 09.12.2024 | 1,63 | 1,64 | 1,62 | 1,63 | 0,00% | 80.642,00 |
| 06.12.2024 | 1,65 | 1,66 | 1,61 | 1,63 | -0,85% | 158.251,00 |
| 05.12.2024 | 1,65 | 1,66 | 1,64 | 1,64 | -0,12% | 77.841,00 |
| 04.12.2024 | 1,64 | 1,66 | 1,62 | 1,65 | 0,24% | 100.545,00 |
| 03.12.2024 | 1,64 | 1,65 | 1,62 | 1,64 | 0,00% | 90.381,00 |
| 02.12.2024 | 1,65 | 1,67 | 1,63 | 1,64 | -1,20% | 143.200,00 |
| 29.11.2024 | 1,67 | 1,68 | 1,65 | 1,66 | -0,84% | 124.323,00 |
| 28.11.2024 | 1,69 | 1,69 | 1,66 | 1,68 | 0,84% | 70.243,00 |
| 27.11.2024 | 1,64 | 1,67 | 1,64 | 1,66 | 0,00% | 88.316,00 |
| 26.11.2024 | 1,66 | 1,67 | 1,64 | 1,66 | -1,31% | 99.212,00 |
| 25.11.2024 | 1,63 | 1,69 | 1,63 | 1,68 | 2,56% | 392.999,00 |
| 22.11.2024 | 1,62 | 1,65 | 1,57 | 1,64 | 1,80% | 331.040,00 |
| 21.11.2024 | 1,66 | 1,66 | 1,61 | 1,61 | -2,71% | 158.134,00 |
| 20.11.2024 | 1,64 | 1,70 | 1,64 | 1,66 | 0,24% | 193.040,00 |
| 19.11.2024 | 1,70 | 1,70 | 1,64 | 1,65 | -1,19% | 106.525,00 |
| 18.11.2024 | 1,73 | 1,74 | 1,67 | 1,67 | -0,36% | 238.542,00 |
| 15.11.2024 | 1,66 | 1,68 | 1,63 | 1,68 | 1,94% | 241.202,00 |
| 14.11.2024 | 1,70 | 1,70 | 1,62 | 1,65 | -2,14% | 395.551,00 |
| 13.11.2024 | 1,70 | 1,71 | 1,65 | 1,68 | 3,57% | 402.807,00 |
| 12.11.2024 | 1,67 | 1,67 | 1,62 | 1,63 | -2,28% | 177.066,00 |
| 11.11.2024 | 1,69 | 1,70 | 1,66 | 1,66 | -0,60% | 170.884,00 |
| 08.11.2024 | 1,66 | 1,68 | 1,66 | 1,67 | 0,84% | 88.696,00 |
| 07.11.2024 | 1,65 | 1,67 | 1,65 | 1,66 | -0,12% | 195.816,00 |
| 06.11.2024 | 1,75 | 1,75 | 1,65 | 1,66 | -3,60% | 434.257,00 |
| 05.11.2024 | 1,74 | 1,75 | 1,72 | 1,72 | 0,00% | 76.218,00 |
| 04.11.2024 | 1,73 | 1,75 | 1,72 | 1,72 | -0,81% | 110.280,00 |
| 01.11.2024 | 1,79 | 1,79 | 1,73 | 1,74 | -1,03% | 175.731,00 |
| 31.10.2024 | 1,80 | 1,80 | 1,75 | 1,76 | -0,79% | 220.207,00 |
| 30.10.2024 | 1,78 | 1,80 | 1,76 | 1,77 | -1,67% | 170.038,00 |
| 29.10.2024 | 1,79 | 1,82 | 1,76 | 1,80 | 1,93% | 217.363,00 |
| 28.10.2024 | 1,78 | 1,79 | 1,76 | 1,77 | -0,56% | 157.683,00 |
| 25.10.2024 | 1,78 | 1,80 | 1,77 | 1,78 | -0,45% | 175.176,00 |
| 24.10.2024 | 1,80 | 1,80 | 1,78 | 1,78 | -0,89% | 103.223,00 |
| 23.10.2024 | 1,81 | 1,83 | 1,80 | 1,80 | -1,32% | 139.616,00 |
| 22.10.2024 | 1,84 | 1,84 | 1,81 | 1,82 | -0,11% | 125.788,00 |