1,283€
-2,36%
Echtzeit-Aktienkurs Audax Renovables S.A.
Bid:
Ask:
Aktienkurse zur Audax Renovables S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,32 | 1,32 | 1,28 | 1,29 | -2,05% | - |
| 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 |
| 25.07.2025 | 1,51 | 1,51 | 1,49 | 1,51 | 0,00% | 132.314,00 |
| 24.07.2025 | 1,51 | 1,52 | 1,50 | 1,51 | 0,67% | 241.920,00 |
| 23.07.2025 | 1,50 | 1,52 | 1,49 | 1,50 | -0,40% | 151.188,00 |
| 22.07.2025 | 1,50 | 1,52 | 1,50 | 1,51 | 0,27% | 180.566,00 |
| 21.07.2025 | 1,51 | 1,52 | 1,49 | 1,50 | -0,53% | 161.289,00 |
| 18.07.2025 | 1,51 | 1,52 | 1,50 | 1,51 | 0,53% | 121.550,00 |
| 17.07.2025 | 1,50 | 1,51 | 1,50 | 1,50 | 0,27% | 173.684,00 |
| 16.07.2025 | 1,49 | 1,51 | 1,49 | 1,50 | 0,54% | 100.206,00 |
| 15.07.2025 | 1,51 | 1,51 | 1,49 | 1,49 | -0,80% | 186.857,00 |
| 14.07.2025 | 1,51 | 1,51 | 1,48 | 1,50 | -0,66% | 381.110,00 |
| 11.07.2025 | 1,50 | 1,53 | 1,50 | 1,51 | 0,80% | 147.071,00 |
| 10.07.2025 | 1,54 | 1,54 | 1,50 | 1,50 | -3,85% | 286.505,00 |
| 09.07.2025 | 1,56 | 1,57 | 1,55 | 1,56 | 1,17% | 204.280,00 |
| 08.07.2025 | 1,58 | 1,58 | 1,54 | 1,54 | -1,91% | 415.217,00 |
| 07.07.2025 | 1,58 | 1,58 | 1,56 | 1,57 | 0,13% | 230.300,00 |
| 04.07.2025 | 1,57 | 1,58 | 1,55 | 1,57 | 0,26% | 145.291,00 |
| 03.07.2025 | 1,55 | 1,57 | 1,54 | 1,57 | 0,64% | 241.278,00 |
| 02.07.2025 | 1,53 | 1,57 | 1,53 | 1,56 | 2,37% | 374.305,00 |
| 01.07.2025 | 1,53 | 1,54 | 1,52 | 1,52 | -0,78% | 245.239,00 |
| 30.06.2025 | 1,55 | 1,55 | 1,53 | 1,53 | -0,65% | 256.121,00 |
| 27.06.2025 | 1,53 | 1,55 | 1,52 | 1,54 | 1,18% | 288.114,00 |
| 26.06.2025 | 1,50 | 1,53 | 1,50 | 1,52 | 1,20% | 137.413,00 |
| 25.06.2025 | 1,52 | 1,54 | 1,50 | 1,51 | -0,13% | 309.656,00 |
| 24.06.2025 | 1,50 | 1,52 | 1,50 | 1,51 | 1,34% | 234.730,00 |
| 23.06.2025 | 1,49 | 1,50 | 1,47 | 1,49 | -2,11% | 341.697,00 |
| 20.06.2025 | 1,51 | 1,52 | 1,50 | 1,52 | 1,20% | 205.765,00 |
| 19.06.2025 | 1,50 | 1,52 | 1,49 | 1,50 | -0,13% | 338.127,00 |
| 18.06.2025 | 1,52 | 1,52 | 1,50 | 1,50 | -1,05% | 165.324,00 |
| 17.06.2025 | 1,53 | 1,54 | 1,51 | 1,52 | -1,94% | 221.017,00 |
| 16.06.2025 | 1,55 | 1,56 | 1,54 | 1,55 | -0,13% | 219.064,00 |
| 13.06.2025 | 1,58 | 1,58 | 1,54 | 1,55 | -2,39% | 298.683,00 |
| 12.06.2025 | 1,59 | 1,61 | 1,58 | 1,59 | -0,62% | 368.712,00 |
| 11.06.2025 | 1,62 | 1,62 | 1,59 | 1,60 | -0,50% | 288.181,00 |
| 10.06.2025 | 1,65 | 1,65 | 1,61 | 1,61 | -1,59% | 287.076,00 |
| 09.06.2025 | 1,66 | 1,70 | 1,62 | 1,63 | -2,16% | 494.499,00 |
| 06.06.2025 | 1,70 | 1,70 | 1,66 | 1,67 | -0,83% | 288.831,00 |
| 05.06.2025 | 1,74 | 1,75 | 1,68 | 1,68 | -2,55% | 687.358,00 |
| 04.06.2025 | 1,65 | 1,75 | 1,64 | 1,73 | 6,27% | 1.418.001,00 |
| 03.06.2025 | 1,62 | 1,67 | 1,59 | 1,63 | 1,75% | 550.046,00 |
| 02.06.2025 | 1,62 | 1,65 | 1,60 | 1,60 | -1,48% | 363.731,00 |
| 30.05.2025 | 1,58 | 1,63 | 1,57 | 1,62 | 3,84% | 975.692,00 |
| 29.05.2025 | 1,57 | 1,59 | 1,55 | 1,56 | 0,39% | 277.853,00 |