19,480€
-0,97%
Echtzeit-Aktienkurs Corporacion Acciona Energias Renovables S.A.
Bid:
Ask:
Aktienkurse zur Corporacion Acciona Energias Renovables S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 19,70 | 20,08 | 19,46 | 19,49 | -0,94% | 93,00 |
| 15.11.2024 | 18,66 | 19,72 | 18,66 | 19,67 | 4,13% | 606,00 |
| 14.11.2024 | 18,43 | 18,93 | 18,43 | 18,89 | 3,00% | 748,00 |
| 13.11.2024 | 18,42 | 18,65 | 18,25 | 18,34 | -1,13% | 71,00 |
| 12.11.2024 | 18,56 | 18,56 | 18,55 | 18,55 | -1,54% | 2,00 |
| 11.11.2024 | 18,58 | 19,01 | 18,58 | 18,84 | 0,80% | 791,00 |
| 08.11.2024 | 18,42 | 18,78 | 18,42 | 18,69 | 3,20% | 13,00 |
| 07.11.2024 | 17,99 | 18,31 | 17,99 | 18,11 | 1,57% | 241,00 |
| 06.11.2024 | 18,31 | 18,52 | 17,83 | 17,83 | -7,90% | 1.180,00 |
| 05.11.2024 | 19,51 | 19,54 | 19,36 | 19,36 | -0,82% | 21,00 |
| 04.11.2024 | 19,33 | 19,52 | 19,16 | 19,52 | 1,35% | 14,00 |
| 01.11.2024 | 18,89 | 19,27 | 18,89 | 19,26 | 0,94% | 47,00 |
| 31.10.2024 | 19,46 | 19,46 | 18,96 | 19,08 | -3,64% | 36,00 |
| 30.10.2024 | 19,83 | 19,83 | 19,80 | 19,80 | 1,75% | 3,00 |
| 29.10.2024 | 20,06 | 20,06 | 19,46 | 19,46 | -2,99% | 15,00 |
| 28.10.2024 | 20,14 | 20,16 | 19,93 | 20,06 | -0,20% | 18,00 |
| 25.10.2024 | 19,83 | 20,10 | 19,83 | 20,10 | 2,24% | 1.294,00 |
| 24.10.2024 | 19,76 | 19,90 | 19,66 | 19,66 | 0,92% | 178,00 |
| 23.10.2024 | 19,33 | 19,59 | 19,15 | 19,48 | 0,93% | 2.504,00 |
| 22.10.2024 | 20,50 | 20,50 | 19,10 | 19,30 | -5,21% | 74,00 |
| 21.10.2024 | 20,68 | 20,98 | 20,36 | 20,36 | -2,68% | 20,00 |
| 18.10.2024 | 20,34 | 20,98 | 20,34 | 20,92 | 3,77% | 457,00 |
| 17.10.2024 | 20,82 | 20,82 | 20,16 | 20,16 | 0,10% | 10,00 |
| 16.10.2024 | 20,08 | 20,24 | 20,08 | 20,14 | 0,10% | 30,00 |
| 15.10.2024 | 19,90 | 20,12 | 19,87 | 20,12 | -1,08% | 13,00 |
| 14.10.2024 | 20,10 | 20,34 | 20,10 | 20,34 | 0,79% | 172,00 |
| 11.10.2024 | 19,75 | 20,18 | 19,75 | 20,18 | 0,90% | 77,00 |
| 10.10.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,57% | 1,00 |
| 09.10.2024 | 20,34 | 20,34 | 20,26 | 20,32 | -0,10% | 8,00 |
| 08.10.2024 | 19,82 | 20,38 | 19,82 | 20,34 | 2,06% | 7,00 |
| 07.10.2024 | 20,40 | 20,40 | 19,93 | 19,93 | -1,53% | 63,00 |
| 04.10.2024 | 20,60 | 20,66 | 20,24 | 20,24 | -1,75% | 28,00 |
| 03.10.2024 | 20,06 | 20,60 | 20,06 | 20,60 | 1,98% | 18,00 |
| 02.10.2024 | 20,04 | 20,20 | 19,85 | 20,20 | -2,23% | 158,00 |
| 01.10.2024 | 21,26 | 21,26 | 20,66 | 20,66 | -3,37% | 35,00 |
| 30.09.2024 | 21,36 | 21,42 | 21,28 | 21,38 | 0,56% | 220,00 |
| 27.09.2024 | 21,06 | 21,26 | 21,04 | 21,26 | 1,63% | 107,00 |
| 26.09.2024 | 21,18 | 21,18 | 20,92 | 20,92 | 0,87% | 2,00 |
| 25.09.2024 | 20,72 | 20,94 | 20,62 | 20,74 | 0,68% | 64,00 |
| 24.09.2024 | 20,58 | 20,68 | 20,50 | 20,60 | 0,29% | 27,00 |
| 23.09.2024 | 20,36 | 20,68 | 20,36 | 20,54 | 0,39% | 1.806,00 |
| 20.09.2024 | 21,04 | 21,14 | 20,46 | 20,46 | -4,12% | 1.094,00 |
| 19.09.2024 | 21,88 | 21,88 | 21,32 | 21,34 | -0,93% | 16,00 |
| 18.09.2024 | 21,54 | 21,54 | 21,54 | 21,54 | -0,74% | 515,00 |
| 17.09.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -0,91% | 23,00 |
| 16.09.2024 | 21,92 | 21,96 | 21,72 | 21,90 | 0,37% | 52,00 |
| 13.09.2024 | 21,82 | 21,82 | 21,82 | 21,82 | 0,28% | 30,00 |
| 12.09.2024 | 22,32 | 22,32 | 21,76 | 21,76 | -0,55% | 133,00 |
| 11.09.2024 | 22,04 | 22,04 | 21,88 | 21,88 | 0,37% | 933,00 |
| 10.09.2024 | 22,04 | 22,04 | 21,80 | 21,80 | -1,45% | 7,00 |
| 09.09.2024 | 21,58 | 22,20 | 21,58 | 22,12 | 1,94% | 18,00 |
| 06.09.2024 | 21,78 | 21,86 | 21,62 | 21,70 | -0,82% | 1.092,00 |
| 05.09.2024 | 20,84 | 21,88 | 20,64 | 21,88 | 4,99% | 61,00 |
| 04.09.2024 | 20,84 | 20,84 | 20,84 | 20,84 | 1,26% | 1,00 |
| 03.09.2024 | 20,84 | 20,84 | 20,58 | 20,58 | -0,58% | 7,00 |
| 02.09.2024 | 20,86 | 21,02 | 20,70 | 20,70 | -0,48% | 26,00 |
| 30.08.2024 | 20,72 | 21,02 | 20,72 | 20,80 | 0,58% | 40,00 |
| 29.08.2024 | 20,64 | 20,90 | 20,64 | 20,68 | 0,39% | 36,00 |
| 28.08.2024 | 20,62 | 20,88 | 20,60 | 20,60 | -1,44% | 21,00 |
| 27.08.2024 | 20,86 | 21,06 | 20,86 | 20,90 | -0,48% | 491,00 |
| 26.08.2024 | 20,64 | 21,00 | 20,62 | 21,00 | 1,84% | 37,00 |
| 23.08.2024 | 20,64 | 20,88 | 20,52 | 20,62 | 1,08% | 7,00 |
| 22.08.2024 | 20,64 | 20,76 | 20,40 | 20,40 | -2,02% | 14,00 |
| 21.08.2024 | 20,96 | 20,98 | 20,80 | 20,82 | 0,29% | 19,00 |
| 20.08.2024 | 20,56 | 20,98 | 20,56 | 20,76 | 0,48% | 285,00 |
| 19.08.2024 | 20,46 | 20,66 | 20,46 | 20,66 | 1,27% | 13,00 |
| 16.08.2024 | 20,26 | 20,44 | 20,26 | 20,40 | 0,20% | 15,00 |
| 15.08.2024 | 20,36 | 20,36 | 20,36 | 20,36 | -0,10% | 1,00 |
| 14.08.2024 | 20,70 | 20,70 | 20,16 | 20,38 | -1,26% | 62,00 |
| 13.08.2024 | 20,46 | 20,64 | 20,40 | 20,64 | 2,89% | 5,00 |
| 12.08.2024 | 20,20 | 20,40 | 20,04 | 20,06 | -1,28% | 17,00 |
| 09.08.2024 | 20,02 | 20,32 | 20,02 | 20,32 | 1,70% | 5,00 |
| 08.08.2024 | 20,08 | 20,08 | 19,98 | 19,98 | 0,81% | 2,00 |
| 07.08.2024 | 19,59 | 20,10 | 19,59 | 19,82 | 0,41% | 32,00 |
| 06.08.2024 | 19,48 | 20,10 | 19,34 | 19,74 | 1,02% | 97,00 |
| 05.08.2024 | 19,58 | 19,82 | 19,31 | 19,54 | -2,98% | 71,00 |
| 02.08.2024 | 19,62 | 20,14 | 19,62 | 20,14 | 2,08% | 35,00 |
| 01.08.2024 | 19,41 | 20,00 | 19,41 | 19,73 | 1,70% | 30,00 |
| 31.07.2024 | 19,23 | 19,55 | 19,23 | 19,40 | 1,78% | 536,00 |
| 30.07.2024 | 18,80 | 19,84 | 18,80 | 19,06 | 1,17% | 932,00 |
| 29.07.2024 | 19,07 | 19,24 | 18,84 | 18,84 | -0,95% | 2.724,00 |
| 26.07.2024 | 19,04 | 19,04 | 19,02 | 19,02 | 2,53% | 3,00 |
| 25.07.2024 | 18,34 | 18,55 | 18,13 | 18,55 | 0,49% | 35,00 |
| 24.07.2024 | 18,54 | 18,63 | 18,40 | 18,46 | 0,60% | 14,00 |
| 23.07.2024 | 18,47 | 18,47 | 18,35 | 18,35 | -2,13% | 27,00 |
| 22.07.2024 | 18,85 | 19,08 | 18,64 | 18,75 | -1,16% | 18,00 |
| 19.07.2024 | 19,14 | 19,14 | 18,77 | 18,97 | -0,21% | 22,00 |
| 18.07.2024 | 19,11 | 19,11 | 18,97 | 19,01 | 0,58% | 19,00 |
| 17.07.2024 | 18,58 | 19,07 | 18,58 | 18,90 | 2,05% | 54,00 |
| 16.07.2024 | 18,72 | 18,72 | 18,40 | 18,52 | -1,28% | 47,00 |
| 15.07.2024 | 19,29 | 19,46 | 18,74 | 18,76 | -4,53% | 68,00 |
| 12.07.2024 | 19,62 | 19,66 | 19,48 | 19,65 | 0,05% | 29,00 |
| 11.07.2024 | 19,08 | 19,64 | 18,97 | 19,64 | 3,92% | 140,00 |
| 10.07.2024 | 18,64 | 19,06 | 18,64 | 18,90 | 0,32% | 126,00 |
| 09.07.2024 | 19,01 | 19,01 | 18,84 | 18,84 | -0,79% | 4,00 |
| 08.07.2024 | 18,95 | 19,15 | 18,90 | 18,99 | 0,80% | 42,00 |
| 05.07.2024 | 19,27 | 19,27 | 18,70 | 18,84 | -0,79% | 337,00 |
| 04.07.2024 | 19,19 | 19,19 | 18,99 | 18,99 | -1,04% | 18,00 |
| 03.07.2024 | 19,27 | 19,32 | 18,92 | 19,19 | -1,89% | 570,00 |
| 02.07.2024 | 19,73 | 19,73 | 19,56 | 19,56 | -0,36% | 5,00 |