1,569€
-2,06%
Echtzeit-Aktienkurs Audax Renovables S.A.
Bid:
Ask:
Aktienkurse zur Audax Renovables S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.10.2024 | 1,83 | 1,84 | 1,81 | 1,83 | -0,44% | 114.936,00 |
| 18.10.2024 | 1,82 | 1,84 | 1,81 | 1,83 | 0,33% | 142.009,00 |
| 17.10.2024 | 1,82 | 1,85 | 1,81 | 1,83 | 0,33% | 164.637,00 |
| 16.10.2024 | 1,82 | 1,84 | 1,81 | 1,82 | -0,27% | 97.155,00 |
| 15.10.2024 | 1,84 | 1,85 | 1,83 | 1,83 | -0,71% | 84.413,00 |
| 14.10.2024 | 1,83 | 1,86 | 1,83 | 1,84 | -0,54% | 41.561,00 |
| 11.10.2024 | 1,83 | 1,86 | 1,83 | 1,85 | 0,11% | 159.687,00 |
| 10.10.2024 | 1,84 | 1,85 | 1,83 | 1,85 | -0,65% | 194.039,00 |
| 09.10.2024 | 1,87 | 1,87 | 1,85 | 1,86 | -0,75% | 223.756,00 |
| 08.10.2024 | 1,89 | 1,91 | 1,86 | 1,87 | -1,88% | 228.212,00 |
| 07.10.2024 | 1,92 | 1,93 | 1,85 | 1,91 | -0,52% | 266.247,00 |
| 04.10.2024 | 1,91 | 1,92 | 1,89 | 1,92 | 1,48% | 234.162,00 |
| 03.10.2024 | 1,88 | 1,92 | 1,86 | 1,89 | -0,42% | 268.919,00 |
| 02.10.2024 | 1,93 | 1,96 | 1,88 | 1,90 | -1,04% | 492.604,00 |
| 01.10.2024 | 1,87 | 1,92 | 1,85 | 1,92 | 3,23% | 637.894,00 |
| 30.09.2024 | 1,79 | 1,88 | 1,79 | 1,86 | 6,77% | 700.837,00 |
| 27.09.2024 | 1,76 | 1,81 | 1,71 | 1,74 | -2,46% | 361.933,00 |
| 26.09.2024 | 1,75 | 1,80 | 1,74 | 1,79 | 0,56% | 544.060,00 |
| 25.09.2024 | 1,79 | 1,80 | 1,77 | 1,78 | -0,78% | 146.550,00 |
| 24.09.2024 | 1,79 | 1,80 | 1,78 | 1,79 | -0,22% | 95.274,00 |
| 23.09.2024 | 1,80 | 1,82 | 1,78 | 1,79 | -0,55% | 97.431,00 |
| 20.09.2024 | 1,82 | 1,82 | 1,80 | 1,80 | -0,22% | 233.822,00 |
| 19.09.2024 | 1,80 | 1,85 | 1,79 | 1,81 | -0,11% | 232.967,00 |
| 18.09.2024 | 1,85 | 1,85 | 1,80 | 1,81 | -1,09% | 189.741,00 |
| 17.09.2024 | 1,81 | 1,84 | 1,80 | 1,83 | 0,00% | 136.126,00 |
| 16.09.2024 | 1,84 | 1,86 | 1,81 | 1,83 | -1,08% | 178.399,00 |
| 13.09.2024 | 1,88 | 1,88 | 1,83 | 1,85 | 0,22% | 60.960,00 |
| 12.09.2024 | 1,88 | 1,88 | 1,83 | 1,85 | -0,32% | 95.124,00 |
| 11.09.2024 | 1,87 | 1,88 | 1,84 | 1,85 | 0,00% | 110.117,00 |
| 10.09.2024 | 1,88 | 1,88 | 1,83 | 1,85 | -0,75% | 76.491,00 |
| 09.09.2024 | 1,85 | 1,87 | 1,83 | 1,87 | 1,86% | 99.844,00 |
| 06.09.2024 | 1,86 | 1,86 | 1,82 | 1,83 | -0,54% | 196.793,00 |
| 05.09.2024 | 1,87 | 1,89 | 1,84 | 1,84 | -1,29% | 129.599,00 |
| 04.09.2024 | 1,83 | 1,87 | 1,82 | 1,87 | 0,21% | 237.069,00 |
| 03.09.2024 | 1,91 | 1,91 | 1,86 | 1,86 | -2,51% | 116.816,00 |
| 02.09.2024 | 1,90 | 1,92 | 1,90 | 1,91 | 0,74% | 79.708,00 |
| 30.08.2024 | 1,93 | 1,95 | 1,90 | 1,90 | -1,86% | 801.903,00 |
| 29.08.2024 | 1,91 | 1,94 | 1,91 | 1,93 | 1,26% | 185.795,00 |
| 28.08.2024 | 1,92 | 1,93 | 1,91 | 1,91 | -0,52% | 111.106,00 |
| 27.08.2024 | 1,92 | 1,92 | 1,89 | 1,92 | 0,84% | 124.384,00 |
| 26.08.2024 | 1,89 | 1,92 | 1,88 | 1,90 | -0,21% | 77.109,00 |
| 23.08.2024 | 1,92 | 1,92 | 1,89 | 1,91 | 0,32% | 103.389,00 |
| 22.08.2024 | 1,92 | 1,92 | 1,90 | 1,90 | 0,00% | 109.201,00 |
| 21.08.2024 | 1,93 | 1,93 | 1,89 | 1,90 | -1,04% | 134.548,00 |
| 20.08.2024 | 1,93 | 1,93 | 1,89 | 1,92 | 0,52% | 305.466,00 |
| 19.08.2024 | 1,89 | 1,94 | 1,88 | 1,91 | 1,17% | 263.270,00 |
| 16.08.2024 | 1,88 | 1,90 | 1,86 | 1,89 | 1,18% | 221.071,00 |
| 15.08.2024 | 1,85 | 1,88 | 1,84 | 1,87 | 1,30% | 116.240,00 |
| 14.08.2024 | 1,84 | 1,85 | 1,81 | 1,84 | 0,88% | 129.149,00 |
| 13.08.2024 | 1,78 | 1,84 | 1,78 | 1,83 | 0,55% | 195.617,00 |
| 12.08.2024 | 1,79 | 1,82 | 1,79 | 1,82 | 1,00% | 60.074,00 |
| 09.08.2024 | 1,79 | 1,82 | 1,79 | 1,80 | 0,78% | 86.713,00 |
| 08.08.2024 | 1,82 | 1,82 | 1,78 | 1,78 | -1,65% | 77.527,00 |
| 07.08.2024 | 1,78 | 1,82 | 1,77 | 1,81 | 2,83% | 146.807,00 |
| 06.08.2024 | 1,78 | 1,80 | 1,75 | 1,76 | -1,12% | 164.275,00 |
| 05.08.2024 | 1,80 | 1,82 | 1,74 | 1,78 | -3,25% | 594.036,00 |