17,995€
0,70%
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 |
|---|---|---|---|---|---|---|
| 30.01.2025 | 17,89 | 18,11 | 17,72 | 17,98 | 0,59% | 3.726,00 |
| 29.01.2025 | 18,31 | 18,31 | 17,87 | 17,87 | -1,11% | 135,00 |
| 28.01.2025 | 17,80 | 18,48 | 17,80 | 18,07 | 1,46% | 620,00 |
| 27.01.2025 | 17,93 | 18,24 | 17,81 | 17,81 | -1,82% | 66,00 |
| 24.01.2025 | 18,34 | 18,44 | 18,14 | 18,14 | -0,55% | 568,00 |
| 23.01.2025 | 18,24 | 18,24 | 18,24 | 18,24 | -0,38% | 1,00 |
| 22.01.2025 | 18,94 | 18,94 | 18,28 | 18,31 | -2,92% | 76,00 |
| 21.01.2025 | 18,85 | 19,03 | 18,85 | 18,86 | -0,68% | 5,00 |
| 20.01.2025 | 18,59 | 18,99 | 18,59 | 18,99 | 1,50% | 2.197,00 |
| 17.01.2025 | 18,53 | 18,95 | 18,53 | 18,71 | 0,05% | 11,00 |
| 16.01.2025 | 18,92 | 18,92 | 18,69 | 18,70 | -0,64% | 20,00 |
| 15.01.2025 | 18,35 | 18,97 | 18,28 | 18,82 | 3,86% | 126,00 |
| 14.01.2025 | 17,81 | 18,12 | 17,81 | 18,12 | 0,89% | 11,00 |
| 13.01.2025 | 17,99 | 18,12 | 17,96 | 17,96 | 0,56% | 27,00 |
| 10.01.2025 | 18,25 | 18,25 | 17,86 | 17,86 | -3,25% | 10,00 |
| 09.01.2025 | 18,31 | 18,46 | 18,28 | 18,46 | -1,49% | 20,00 |
| 08.01.2025 | 18,91 | 18,91 | 18,74 | 18,74 | -1,16% | 6,00 |
| 07.01.2025 | 19,12 | 19,17 | 18,78 | 18,96 | -0,52% | 16,00 |
| 06.01.2025 | 19,47 | 19,47 | 19,06 | 19,06 | -1,80% | 524,00 |
| 03.01.2025 | 18,77 | 19,41 | 18,77 | 19,41 | 4,69% | 49,00 |
| 02.01.2025 | 18,02 | 18,70 | 17,68 | 18,54 | 3,58% | 134,00 |
| 30.12.2024 | 17,86 | 18,01 | 17,78 | 17,90 | -0,78% | 296,00 |
| 27.12.2024 | 18,35 | 18,35 | 17,87 | 18,04 | -2,06% | 248,00 |
| 23.12.2024 | 18,02 | 18,42 | 18,00 | 18,42 | 0,88% | 485,00 |
| 20.12.2024 | 17,96 | 18,26 | 17,96 | 18,26 | 1,00% | 2.135,00 |
| 19.12.2024 | 18,13 | 18,25 | 17,99 | 18,08 | -1,20% | 274,00 |
| 18.12.2024 | 18,16 | 18,54 | 18,16 | 18,30 | 0,44% | 186,00 |
| 17.12.2024 | 18,53 | 18,53 | 18,22 | 18,22 | -1,19% | 1.368,00 |
| 16.12.2024 | 18,61 | 18,62 | 18,44 | 18,44 | -1,97% | 7,00 |
| 13.12.2024 | 18,96 | 18,96 | 18,81 | 18,81 | -1,83% | 3.623,00 |
| 12.12.2024 | 19,33 | 19,33 | 18,96 | 19,16 | -0,16% | 28,00 |
| 11.12.2024 | 20,16 | 20,18 | 19,19 | 19,19 | -4,24% | 119,00 |
| 10.12.2024 | 20,14 | 20,14 | 20,04 | 20,04 | 0,70% | 28,00 |
| 09.12.2024 | 19,86 | 20,16 | 19,86 | 19,90 | -0,80% | 1.222,00 |
| 06.12.2024 | 20,30 | 20,30 | 19,88 | 20,06 | 1,78% | 321,00 |
| 05.12.2024 | 19,59 | 19,77 | 19,59 | 19,71 | 0,51% | 531,00 |
| 04.12.2024 | 19,89 | 19,89 | 19,61 | 19,61 | -0,51% | 2.001,00 |
| 03.12.2024 | 20,22 | 20,22 | 19,71 | 19,71 | -2,62% | 172,00 |
| 02.12.2024 | 20,20 | 20,62 | 20,04 | 20,24 | -0,78% | 284,00 |
| 29.11.2024 | 20,24 | 20,40 | 20,24 | 20,40 | 0,00% | 2,00 |
| 28.11.2024 | 20,68 | 20,68 | 20,40 | 20,40 | -0,87% | 15,00 |
| 27.11.2024 | 20,52 | 20,58 | 20,34 | 20,58 | 1,08% | 56,00 |
| 26.11.2024 | 20,30 | 20,46 | 20,02 | 20,36 | -0,20% | 12,00 |
| 25.11.2024 | 20,04 | 20,48 | 20,02 | 20,40 | 2,00% | 2.258,00 |
| 22.11.2024 | 19,68 | 20,02 | 19,68 | 20,00 | 1,94% | 200,00 |
| 21.11.2024 | 19,61 | 19,90 | 19,41 | 19,62 | -0,56% | 518,00 |
| 20.11.2024 | 19,40 | 19,73 | 19,40 | 19,73 | 1,75% | 58,00 |
| 19.11.2024 | 19,28 | 19,39 | 19,28 | 19,39 | -0,10% | 2,00 |
| 18.11.2024 | 19,78 | 19,90 | 19,41 | 19,41 | -1,32% | 94,00 |
| 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 |