1,499€
0,74%
Echtzeit-Aktienkurs Audax Renovables S.A.
Bid:
Ask:
Aktienkurse zur Audax Renovables S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,49 | 1,52 | 1,48 | 1,50 | 0,74% | - |
| 24.04.2025 | 1,48 | 1,49 | 1,47 | 1,49 | 0,00% | 115.389,00 |
| 23.04.2025 | 1,50 | 1,50 | 1,48 | 1,49 | -0,13% | 99.919,00 |
| 22.04.2025 | 1,46 | 1,50 | 1,45 | 1,49 | 1,09% | 220.094,00 |
| 17.04.2025 | 1,48 | 1,48 | 1,45 | 1,47 | -0,81% | 193.009,00 |
| 16.04.2025 | 1,48 | 1,51 | 1,47 | 1,49 | 0,54% | 179.963,00 |
| 15.04.2025 | 1,47 | 1,50 | 1,47 | 1,48 | 0,82% | 238.311,00 |
| 14.04.2025 | 1,45 | 1,49 | 1,45 | 1,47 | 2,23% | 155.499,00 |
| 11.04.2025 | 1,44 | 1,44 | 1,42 | 1,43 | 0,70% | 90.178,00 |
| 10.04.2025 | 1,49 | 1,49 | 1,41 | 1,42 | 2,89% | 3.082.048,00 |
| 09.04.2025 | 1,40 | 1,40 | 1,36 | 1,38 | -2,67% | 426.182,00 |
| 08.04.2025 | 1,42 | 1,45 | 1,40 | 1,42 | 1,57% | 394.814,00 |
| 07.04.2025 | 1,36 | 1,43 | 1,30 | 1,40 | -2,10% | 683.362,00 |
| 04.04.2025 | 1,50 | 1,52 | 1,41 | 1,43 | -4,41% | 415.170,00 |
| 03.04.2025 | 1,47 | 1,50 | 1,45 | 1,50 | 2,33% | 259.755,00 |
| 02.04.2025 | 1,46 | 1,48 | 1,43 | 1,46 | -0,27% | 336.034,00 |
| 01.04.2025 | 1,48 | 1,50 | 1,46 | 1,47 | -1,35% | 158.745,00 |
| 31.03.2025 | 1,51 | 1,51 | 1,48 | 1,49 | -1,85% | 344.434,00 |
| 28.03.2025 | 1,51 | 1,52 | 1,50 | 1,51 | -0,39% | 232.053,00 |
| 27.03.2025 | 1,53 | 1,53 | 1,51 | 1,52 | 0,26% | 130.207,00 |
| 26.03.2025 | 1,54 | 1,55 | 1,52 | 1,52 | -1,30% | 120.760,00 |
| 25.03.2025 | 1,55 | 1,57 | 1,52 | 1,54 | -0,26% | 237.747,00 |
| 24.03.2025 | 1,50 | 1,58 | 1,49 | 1,54 | 0,52% | 566.153,00 |
| 21.03.2025 | 1,57 | 1,57 | 1,52 | 1,53 | -1,67% | 200.611,00 |
| 20.03.2025 | 1,57 | 1,58 | 1,54 | 1,56 | -0,13% | 158.732,00 |
| 19.03.2025 | 1,55 | 1,57 | 1,52 | 1,56 | 1,04% | 354.264,00 |
| 18.03.2025 | 1,50 | 1,54 | 1,49 | 1,54 | 4,04% | 461.280,00 |
| 17.03.2025 | 1,49 | 1,50 | 1,46 | 1,48 | 2,34% | 413.379,00 |
| 14.03.2025 | 1,45 | 1,45 | 1,42 | 1,45 | 1,40% | 201.201,00 |
| 13.03.2025 | 1,43 | 1,44 | 1,41 | 1,43 | 0,14% | 262.265,00 |
| 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 |