1,421€
-0,07%
Echtzeit-Aktienkurs Audax Renovables S.A.
Bid:
Ask:
Aktienkurse zur Audax Renovables S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 1,55 | 1,57 | 1,53 | 1,56 | 0,26% | 355.504,00 |
| 27.05.2025 | 1,54 | 1,56 | 1,54 | 1,55 | 0,13% | 136.860,00 |
| 26.05.2025 | 1,52 | 1,56 | 1,52 | 1,55 | 1,04% | 83.750,00 |
| 23.05.2025 | 1,54 | 1,56 | 1,53 | 1,53 | -1,03% | 275.714,00 |
| 22.05.2025 | 1,55 | 1,56 | 1,54 | 1,55 | -0,13% | 106.126,00 |
| 21.05.2025 | 1,55 | 1,56 | 1,53 | 1,55 | 0,65% | 193.538,00 |
| 20.05.2025 | 1,55 | 1,57 | 1,53 | 1,54 | -0,26% | 399.601,00 |
| 19.05.2025 | 1,53 | 1,55 | 1,52 | 1,55 | 0,91% | 212.859,00 |
| 16.05.2025 | 1,53 | 1,53 | 1,52 | 1,53 | 0,13% | 401.971,00 |
| 15.05.2025 | 1,51 | 1,54 | 1,49 | 1,53 | 1,59% | 409.956,00 |
| 14.05.2025 | 1,58 | 1,59 | 1,50 | 1,51 | -4,08% | 739.043,00 |
| 13.05.2025 | 1,53 | 1,59 | 1,53 | 1,57 | 2,61% | 475.694,00 |
| 12.05.2025 | 1,55 | 1,56 | 1,52 | 1,53 | -1,42% | 128.084,00 |
| 09.05.2025 | 1,56 | 1,56 | 1,54 | 1,55 | -0,13% | 234.340,00 |
| 08.05.2025 | 1,55 | 1,57 | 1,53 | 1,55 | 0,65% | 238.842,00 |
| 07.05.2025 | 1,53 | 1,55 | 1,50 | 1,54 | -0,26% | 663.217,00 |
| 06.05.2025 | 1,56 | 1,56 | 1,53 | 1,55 | 0,52% | 133.949,00 |
| 05.05.2025 | 1,54 | 1,56 | 1,53 | 1,54 | 0,00% | 349.480,00 |
| 02.05.2025 | 1,52 | 1,54 | 1,50 | 1,54 | 1,85% | 267.569,00 |
| 30.04.2025 | 1,52 | 1,52 | 1,49 | 1,51 | -0,53% | 158.053,00 |
| 29.04.2025 | 1,52 | 1,53 | 1,50 | 1,52 | 0,13% | 93.737,00 |
| 28.04.2025 | 1,51 | 1,52 | 1,49 | 1,52 | 1,07% | 116.355,00 |
| 25.04.2025 | 1,49 | 1,52 | 1,49 | 1,50 | 0,94% | 213.863,00 |
| 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 |