1,301€
0,08%
Echtzeit-Aktienkurs Audax Renovables S.A.
Bid:
Ask:
Aktienkurse zur Audax Renovables S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,30 | 1,32 | 1,30 | 1,30 | 0,00% | 269.417,00 |
| 11.12.2025 | 1,30 | 1,31 | 1,30 | 1,30 | -0,31% | 194.143,00 |
| 10.12.2025 | 1,34 | 1,35 | 1,30 | 1,30 | -1,81% | 343.958,00 |
| 09.12.2025 | 1,31 | 1,36 | 1,31 | 1,33 | 1,53% | 612.788,00 |
| 08.12.2025 | 1,31 | 1,32 | 1,31 | 1,31 | -0,30% | 139.862,00 |
| 05.12.2025 | 1,34 | 1,34 | 1,31 | 1,31 | -1,65% | 226.877,00 |
| 04.12.2025 | 1,32 | 1,33 | 1,32 | 1,33 | 1,21% | 120.323,00 |
| 03.12.2025 | 1,33 | 1,35 | 1,32 | 1,32 | -1,05% | 313.385,00 |
| 02.12.2025 | 1,34 | 1,35 | 1,32 | 1,33 | -0,60% | 222.596,00 |
| 01.12.2025 | 1,37 | 1,38 | 1,34 | 1,34 | -1,62% | 258.610,00 |
| 28.11.2025 | 1,35 | 1,36 | 1,34 | 1,36 | 1,34% | 441.380,00 |
| 27.11.2025 | 1,33 | 1,35 | 1,33 | 1,34 | 2,13% | 248.372,00 |
| 26.11.2025 | 1,32 | 1,34 | 1,30 | 1,32 | -0,90% | 396.260,00 |
| 25.11.2025 | 1,33 | 1,33 | 1,30 | 1,33 | 0,61% | 356.175,00 |
| 24.11.2025 | 1,32 | 1,33 | 1,30 | 1,32 | 0,30% | 389.471,00 |
| 21.11.2025 | 1,35 | 1,36 | 1,31 | 1,32 | -2,95% | 574.216,00 |
| 20.11.2025 | 1,25 | 1,39 | 1,25 | 1,36 | 8,65% | 1.936.092,00 |
| 19.11.2025 | 1,28 | 1,28 | 1,24 | 1,25 | -2,80% | 610.641,00 |
| 18.11.2025 | 1,29 | 1,30 | 1,27 | 1,28 | -0,62% | 441.497,00 |
| 17.11.2025 | 1,28 | 1,33 | 1,28 | 1,29 | -0,15% | 651.983,00 |
| 14.11.2025 | 1,32 | 1,32 | 1,27 | 1,29 | -1,97% | 522.946,00 |
| 13.11.2025 | 1,35 | 1,35 | 1,32 | 1,32 | -1,64% | 128.683,00 |
| 12.11.2025 | 1,32 | 1,34 | 1,32 | 1,34 | 1,36% | 159.114,00 |
| 11.11.2025 | 1,32 | 1,33 | 1,31 | 1,32 | 0,15% | 176.260,00 |
| 10.11.2025 | 1,31 | 1,33 | 1,31 | 1,32 | 1,23% | 167.237,00 |
| 07.11.2025 | 1,32 | 1,33 | 1,30 | 1,31 | 0,00% | 280.702,00 |
| 06.11.2025 | 1,33 | 1,33 | 1,31 | 1,31 | -1,66% | 197.597,00 |
| 05.11.2025 | 1,34 | 1,35 | 1,32 | 1,33 | -2,50% | 265.972,00 |
| 04.11.2025 | 1,36 | 1,36 | 1,35 | 1,36 | -0,58% | 208.774,00 |
| 03.11.2025 | 1,39 | 1,39 | 1,36 | 1,37 | -0,72% | 261.057,00 |
| 31.10.2025 | 1,39 | 1,41 | 1,36 | 1,38 | -1,15% | 392.620,00 |
| 30.10.2025 | 1,39 | 1,40 | 1,37 | 1,40 | 0,58% | 207.898,00 |
| 29.10.2025 | 1,42 | 1,42 | 1,39 | 1,39 | -1,98% | 466.547,00 |
| 28.10.2025 | 1,40 | 1,43 | 1,40 | 1,42 | 1,14% | 446.852,00 |
| 27.10.2025 | 1,40 | 1,41 | 1,39 | 1,40 | 0,29% | 431.969,00 |
| 24.10.2025 | 1,41 | 1,41 | 1,38 | 1,40 | -0,57% | 323.162,00 |
| 23.10.2025 | 1,39 | 1,41 | 1,38 | 1,40 | 1,59% | 548.521,00 |
| 22.10.2025 | 1,39 | 1,40 | 1,36 | 1,38 | -0,58% | 430.545,00 |
| 21.10.2025 | 1,33 | 1,40 | 1,32 | 1,39 | 4,83% | 1.591.343,00 |
| 20.10.2025 | 1,32 | 1,33 | 1,31 | 1,33 | 0,15% | 226.698,00 |
| 17.10.2025 | 1,32 | 1,33 | 1,30 | 1,32 | 0,46% | 364.782,00 |
| 16.10.2025 | 1,31 | 1,32 | 1,30 | 1,32 | 1,23% | 270.039,00 |
| 15.10.2025 | 1,31 | 1,32 | 1,26 | 1,30 | -0,91% | 1.124.394,00 |
| 14.10.2025 | 1,33 | 1,34 | 1,31 | 1,31 | -1,50% | 350.272,00 |
| 13.10.2025 | 1,34 | 1,35 | 1,33 | 1,33 | -0,15% | 136.536,00 |
| 10.10.2025 | 1,36 | 1,37 | 1,34 | 1,34 | -1,91% | 398.544,00 |
| 09.10.2025 | 1,35 | 1,38 | 1,34 | 1,36 | 1,49% | 441.174,00 |
| 08.10.2025 | 1,36 | 1,37 | 1,34 | 1,34 | -0,30% | 249.140,00 |
| 07.10.2025 | 1,36 | 1,36 | 1,34 | 1,35 | -0,59% | 206.186,00 |
| 06.10.2025 | 1,33 | 1,37 | 1,33 | 1,35 | 1,65% | 264.307,00 |
| 03.10.2025 | 1,34 | 1,36 | 1,32 | 1,33 | -1,19% | 496.493,00 |
| 02.10.2025 | 1,33 | 1,35 | 1,33 | 1,35 | 1,35% | 307.943,00 |
| 01.10.2025 | 1,33 | 1,35 | 1,32 | 1,33 | -0,30% | 381.976,00 |
| 30.09.2025 | 1,33 | 1,36 | 1,30 | 1,33 | -1,19% | 696.107,00 |
| 29.09.2025 | 1,35 | 1,36 | 1,34 | 1,35 | 0,00% | 234.640,00 |
| 26.09.2025 | 1,36 | 1,37 | 1,35 | 1,35 | -0,74% | 254.639,00 |
| 25.09.2025 | 1,38 | 1,38 | 1,36 | 1,36 | -1,59% | 383.899,00 |
| 24.09.2025 | 1,39 | 1,39 | 1,38 | 1,38 | 0,00% | 185.795,00 |
| 23.09.2025 | 1,39 | 1,40 | 1,38 | 1,38 | -0,72% | 198.109,00 |
| 22.09.2025 | 1,38 | 1,41 | 1,38 | 1,39 | 0,72% | 179.259,00 |
| 19.09.2025 | 1,39 | 1,40 | 1,38 | 1,38 | -0,14% | 223.353,00 |
| 18.09.2025 | 1,41 | 1,41 | 1,38 | 1,38 | -1,28% | 198.499,00 |
| 17.09.2025 | 1,36 | 1,41 | 1,36 | 1,40 | 2,19% | 297.091,00 |
| 16.09.2025 | 1,37 | 1,38 | 1,36 | 1,37 | 0,00% | 269.387,00 |
| 15.09.2025 | 1,37 | 1,38 | 1,36 | 1,37 | 0,59% | 210.100,00 |
| 12.09.2025 | 1,37 | 1,38 | 1,36 | 1,36 | 0,15% | 226.345,00 |
| 11.09.2025 | 1,36 | 1,37 | 1,36 | 1,36 | -0,58% | 380.433,00 |
| 10.09.2025 | 1,37 | 1,38 | 1,36 | 1,37 | 0,15% | 386.042,00 |
| 09.09.2025 | 1,38 | 1,40 | 1,37 | 1,37 | -1,30% | 475.709,00 |
| 08.09.2025 | 1,38 | 1,39 | 1,38 | 1,39 | 0,29% | 218.277,00 |
| 05.09.2025 | 1,39 | 1,40 | 1,37 | 1,38 | -0,86% | 598.642,00 |
| 04.09.2025 | 1,39 | 1,41 | 1,39 | 1,39 | -0,43% | 358.630,00 |
| 03.09.2025 | 1,42 | 1,42 | 1,39 | 1,40 | -0,43% | 326.460,00 |
| 02.09.2025 | 1,42 | 1,42 | 1,40 | 1,41 | -0,85% | 222.668,00 |
| 01.09.2025 | 1,44 | 1,44 | 1,41 | 1,42 | -0,84% | 239.816,00 |
| 29.08.2025 | 1,43 | 1,46 | 1,43 | 1,43 | -1,79% | 432.019,00 |
| 28.08.2025 | 1,46 | 1,47 | 1,45 | 1,46 | -0,27% | 482.310,00 |
| 27.08.2025 | 1,43 | 1,51 | 1,41 | 1,46 | 3,55% | 1.856.915,00 |
| 26.08.2025 | 1,43 | 1,43 | 1,40 | 1,41 | -0,98% | 4.888.431,00 |
| 25.08.2025 | 1,43 | 1,43 | 1,40 | 1,42 | 0,14% | 316.881,00 |
| 22.08.2025 | 1,38 | 1,42 | 1,36 | 1,42 | 3,64% | 510.443,00 |
| 21.08.2025 | 1,42 | 1,42 | 1,37 | 1,37 | -3,11% | 779.424,00 |
| 20.08.2025 | 1,46 | 1,46 | 1,41 | 1,42 | -2,61% | 328.127,00 |
| 19.08.2025 | 1,44 | 1,45 | 1,43 | 1,45 | 1,25% | 353.921,00 |
| 18.08.2025 | 1,40 | 1,44 | 1,40 | 1,44 | 3,46% | 370.679,00 |
| 15.08.2025 | 1,41 | 1,41 | 1,39 | 1,39 | -0,14% | 216.885,00 |
| 14.08.2025 | 1,41 | 1,41 | 1,39 | 1,39 | -1,56% | 304.353,00 |
| 13.08.2025 | 1,40 | 1,41 | 1,39 | 1,41 | 1,00% | 276.110,00 |
| 12.08.2025 | 1,39 | 1,41 | 1,39 | 1,40 | 0,14% | 261.401,00 |
| 11.08.2025 | 1,42 | 1,42 | 1,39 | 1,40 | -1,41% | 513.483,00 |
| 08.08.2025 | 1,42 | 1,43 | 1,42 | 1,42 | -0,42% | 266.348,00 |
| 07.08.2025 | 1,45 | 1,45 | 1,42 | 1,42 | -0,97% | 333.911,00 |
| 06.08.2025 | 1,43 | 1,45 | 1,42 | 1,44 | 0,14% | 238.623,00 |
| 05.08.2025 | 1,44 | 1,44 | 1,42 | 1,43 | 0,70% | 281.135,00 |
| 04.08.2025 | 1,43 | 1,44 | 1,42 | 1,42 | 0,28% | 260.844,00 |
| 01.08.2025 | 1,44 | 1,45 | 1,42 | 1,42 | -1,80% | 455.448,00 |
| 31.07.2025 | 1,45 | 1,46 | 1,44 | 1,45 | -0,14% | 389.050,00 |
| 30.07.2025 | 1,45 | 1,47 | 1,44 | 1,45 | -0,28% | 351.954,00 |
| 29.07.2025 | 1,49 | 1,50 | 1,44 | 1,45 | -2,68% | 607.887,00 |
| 28.07.2025 | 1,52 | 1,53 | 1,49 | 1,49 | -1,19% | 319.850,00 |