1,952€
0,93%
Echtzeit-Aktienkurs Audax Renovables S.A.
Bid:
Ask:
Aktienkurse zur Audax Renovables S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 1,93 | 1,94 | 1,89 | 1,94 | 0,31% | 814.748,00 |
| 30.05.2024 | 1,89 | 1,95 | 1,89 | 1,93 | 1,79% | 303.684,00 |
| 29.05.2024 | 1,93 | 1,93 | 1,87 | 1,90 | -1,86% | 492.837,00 |
| 28.05.2024 | 1,94 | 1,97 | 1,93 | 1,94 | 1,47% | 336.915,00 |
| 27.05.2024 | 1,90 | 1,92 | 1,89 | 1,91 | 0,74% | 176.166,00 |
| 24.05.2024 | 1,90 | 1,92 | 1,86 | 1,89 | -1,25% | 424.993,00 |
| 23.05.2024 | 1,94 | 1,95 | 1,92 | 1,92 | -0,62% | 168.494,00 |
| 22.05.2024 | 1,93 | 1,97 | 1,90 | 1,93 | 0,52% | 549.164,00 |
| 21.05.2024 | 1,93 | 1,93 | 1,87 | 1,92 | -0,41% | 549.685,00 |
| 20.05.2024 | 1,96 | 1,97 | 1,92 | 1,93 | -1,63% | 371.100,00 |
| 17.05.2024 | 1,93 | 1,98 | 1,93 | 1,96 | 1,66% | 1.005.595,00 |
| 16.05.2024 | 1,95 | 1,95 | 1,87 | 1,93 | 1,58% | 676.933,00 |
| 15.05.2024 | 1,94 | 1,96 | 1,87 | 1,90 | -0,73% | 944.893,00 |
| 14.05.2024 | 1,87 | 1,91 | 1,87 | 1,91 | 1,70% | 525.300,00 |
| 13.05.2024 | 1,80 | 1,89 | 1,79 | 1,88 | 4,44% | 1.650.600,00 |
| 10.05.2024 | 1,79 | 1,83 | 1,79 | 1,80 | 0,45% | 477.022,00 |
| 09.05.2024 | 1,80 | 1,81 | 1,79 | 1,79 | -0,88% | 213.619,00 |
| 08.05.2024 | 1,78 | 1,81 | 1,78 | 1,81 | 0,67% | 516.470,00 |
| 07.05.2024 | 1,77 | 1,82 | 1,77 | 1,80 | 0,90% | 522.681,00 |
| 06.05.2024 | 1,77 | 1,79 | 1,76 | 1,78 | 1,71% | 199.077,00 |
| 03.05.2024 | 1,76 | 1,77 | 1,74 | 1,75 | 0,57% | 310.866,00 |
| 02.05.2024 | 1,69 | 1,76 | 1,69 | 1,74 | 2,59% | 308.410,00 |
| 30.04.2024 | 1,78 | 1,78 | 1,67 | 1,70 | -4,18% | 863.814,00 |
| 29.04.2024 | 1,78 | 1,79 | 1,75 | 1,77 | -0,67% | 623.360,00 |
| 26.04.2024 | 1,79 | 1,80 | 1,77 | 1,78 | -0,11% | 379.534,00 |
| 25.04.2024 | 1,80 | 1,83 | 1,77 | 1,78 | -1,11% | 710.361,00 |
| 24.04.2024 | 1,77 | 1,81 | 1,76 | 1,80 | 1,69% | 575.267,00 |
| 23.04.2024 | 1,78 | 1,78 | 1,75 | 1,77 | 0,34% | 375.601,00 |
| 22.04.2024 | 1,75 | 1,79 | 1,75 | 1,77 | 1,26% | 583.089,00 |
| 19.04.2024 | 1,75 | 1,77 | 1,73 | 1,75 | -1,91% | 509.394,00 |
| 18.04.2024 | 1,77 | 1,81 | 1,76 | 1,78 | 1,48% | 609.667,00 |
| 17.04.2024 | 1,72 | 1,78 | 1,71 | 1,75 | 2,33% | 499.217,00 |
| 16.04.2024 | 1,77 | 1,77 | 1,68 | 1,71 | -3,92% | 1.046.576,00 |
| 15.04.2024 | 1,72 | 1,80 | 1,72 | 1,78 | 2,06% | 1.180.786,00 |
| 12.04.2024 | 1,68 | 1,84 | 1,68 | 1,75 | 5,94% | 2.935.808,00 |
| 11.04.2024 | 1,70 | 1,70 | 1,64 | 1,65 | -2,37% | 532.905,00 |
| 10.04.2024 | 1,70 | 1,70 | 1,66 | 1,69 | -0,12% | 343.677,00 |
| 09.04.2024 | 1,69 | 1,72 | 1,68 | 1,69 | -0,47% | 439.661,00 |
| 08.04.2024 | 1,69 | 1,72 | 1,66 | 1,70 | -0,70% | 736.854,00 |
| 05.04.2024 | 1,70 | 1,73 | 1,62 | 1,71 | 0,23% | 1.250.540,00 |
| 04.04.2024 | 1,64 | 1,75 | 1,64 | 1,71 | 5,43% | 1.377.706,00 |
| 03.04.2024 | 1,61 | 1,62 | 1,59 | 1,62 | 1,50% | 591.870,00 |
| 02.04.2024 | 1,59 | 1,62 | 1,56 | 1,60 | 2,97% | 820.182,00 |
| 28.03.2024 | 1,59 | 1,62 | 1,53 | 1,55 | -0,64% | 1.031.853,00 |
| 27.03.2024 | 1,49 | 1,57 | 1,49 | 1,56 | 5,69% | 1.897.186,00 |
| 26.03.2024 | 1,42 | 1,49 | 1,41 | 1,48 | 4,38% | 1.153.102,00 |
| 25.03.2024 | 1,36 | 1,42 | 1,36 | 1,41 | 2,46% | 308.692,00 |
| 22.03.2024 | 1,36 | 1,40 | 1,34 | 1,38 | 1,92% | 318.784,00 |
| 21.03.2024 | 1,32 | 1,37 | 1,32 | 1,35 | 1,04% | 159.610,00 |
| 20.03.2024 | 1,33 | 1,35 | 1,30 | 1,34 | 0,90% | 376.880,00 |
| 19.03.2024 | 1,41 | 1,41 | 1,32 | 1,33 | -5,55% | 389.740,00 |
| 18.03.2024 | 1,41 | 1,41 | 1,39 | 1,41 | 1,30% | 239.825,00 |
| 15.03.2024 | 1,38 | 1,42 | 1,38 | 1,39 | 0,87% | 879.198,00 |
| 14.03.2024 | 1,34 | 1,45 | 1,34 | 1,38 | 1,93% | 2.027.671,00 |
| 13.03.2024 | 1,33 | 1,36 | 1,32 | 1,35 | 1,66% | 482.255,00 |
| 12.03.2024 | 1,31 | 1,34 | 1,30 | 1,33 | 2,15% | 336.480,00 |
| 11.03.2024 | 1,31 | 1,31 | 1,28 | 1,30 | 0,46% | 135.661,00 |
| 08.03.2024 | 1,31 | 1,31 | 1,27 | 1,29 | -0,15% | 90.294,00 |
| 07.03.2024 | 1,27 | 1,31 | 1,26 | 1,30 | 1,41% | 192.620,00 |
| 06.03.2024 | 1,28 | 1,29 | 1,26 | 1,28 | 0,95% | 222.916,00 |
| 05.03.2024 | 1,22 | 1,27 | 1,22 | 1,27 | 1,61% | 165.540,00 |
| 04.03.2024 | 1,26 | 1,28 | 1,23 | 1,25 | -1,42% | 222.834,00 |
| 01.03.2024 | 1,25 | 1,28 | 1,24 | 1,26 | 1,12% | 228.833,00 |
| 29.02.2024 | 1,29 | 1,30 | 1,25 | 1,25 | -3,10% | 333.559,00 |
| 28.02.2024 | 1,29 | 1,31 | 1,28 | 1,29 | 0,00% | 194.729,00 |
| 27.02.2024 | 1,26 | 1,29 | 1,26 | 1,29 | 1,10% | 98.602,00 |
| 26.02.2024 | 1,26 | 1,28 | 1,26 | 1,28 | 0,31% | 42.525,00 |
| 23.02.2024 | 1,27 | 1,27 | 1,26 | 1,27 | 0,00% | 93.264,00 |
| 22.02.2024 | 1,29 | 1,29 | 1,26 | 1,27 | 0,95% | 78.686,00 |
| 21.02.2024 | 1,25 | 1,27 | 1,25 | 1,26 | 0,00% | 133.784,00 |
| 20.02.2024 | 1,27 | 1,27 | 1,25 | 1,26 | -0,47% | 83.972,00 |
| 19.02.2024 | 1,28 | 1,31 | 1,27 | 1,27 | -1,09% | 236.314,00 |
| 16.02.2024 | 1,26 | 1,29 | 1,26 | 1,28 | 0,47% | 171.835,00 |
| 15.02.2024 | 1,28 | 1,29 | 1,27 | 1,27 | 0,16% | 40.708,00 |
| 14.02.2024 | 1,28 | 1,28 | 1,26 | 1,27 | -1,40% | 24.292,00 |
| 13.02.2024 | 1,27 | 1,30 | 1,27 | 1,29 | -0,46% | 70.969,00 |
| 12.02.2024 | 1,30 | 1,31 | 1,26 | 1,30 | 0,78% | 176.014,00 |
| 09.02.2024 | 1,29 | 1,30 | 1,26 | 1,29 | 1,10% | 97.446,00 |
| 08.02.2024 | 1,30 | 1,30 | 1,27 | 1,27 | -1,85% | 97.915,00 |
| 07.02.2024 | 1,31 | 1,31 | 1,29 | 1,30 | -0,46% | 118.136,00 |
| 06.02.2024 | 1,30 | 1,31 | 1,28 | 1,30 | -0,61% | 60.326,00 |
| 05.02.2024 | 1,32 | 1,33 | 1,30 | 1,31 | 0,00% | 68.758,00 |
| 02.02.2024 | 1,31 | 1,33 | 1,30 | 1,31 | -0,61% | 105.692,00 |
| 01.02.2024 | 1,32 | 1,33 | 1,31 | 1,32 | 0,15% | 162.288,00 |
| 31.01.2024 | 1,31 | 1,33 | 1,31 | 1,32 | -0,60% | 108.912,00 |
| 30.01.2024 | 1,33 | 1,33 | 1,31 | 1,32 | 0,30% | 301.148,00 |
| 29.01.2024 | 1,31 | 1,33 | 1,30 | 1,32 | -0,30% | 79.018,00 |
| 26.01.2024 | 1,33 | 1,35 | 1,32 | 1,32 | -2,07% | 112.288,00 |
| 25.01.2024 | 1,35 | 1,37 | 1,34 | 1,35 | 0,00% | 208.339,00 |
| 24.01.2024 | 1,34 | 1,38 | 1,34 | 1,35 | 0,15% | 483.046,00 |
| 23.01.2024 | 1,31 | 1,35 | 1,28 | 1,35 | 3,85% | 316.161,00 |
| 22.01.2024 | 1,30 | 1,31 | 1,28 | 1,30 | 0,00% | 111.569,00 |
| 19.01.2024 | 1,27 | 1,32 | 1,26 | 1,30 | 2,85% | 244.745,00 |
| 18.01.2024 | 1,25 | 1,27 | 1,24 | 1,26 | 1,61% | 128.814,00 |
| 17.01.2024 | 1,27 | 1,28 | 1,24 | 1,24 | -2,35% | 190.990,00 |
| 16.01.2024 | 1,30 | 1,32 | 1,27 | 1,27 | -2,75% | 298.086,00 |
| 15.01.2024 | 1,32 | 1,35 | 1,30 | 1,31 | -2,96% | 221.843,00 |
| 12.01.2024 | 1,35 | 1,36 | 1,33 | 1,35 | 0,75% | 166.052,00 |
| 11.01.2024 | 1,33 | 1,36 | 1,32 | 1,34 | 1,52% | 277.209,00 |
| 10.01.2024 | 1,33 | 1,34 | 1,32 | 1,32 | -0,75% | 83.638,00 |