24,490€
2,13%
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 |
|---|---|---|---|---|---|---|
| 16.10.2025 | 24,26 | 24,86 | 24,25 | 24,60 | 2,59% | 24,00 |
| 15.10.2025 | 24,14 | 24,14 | 23,98 | 23,98 | -1,64% | 2,00 |
| 14.10.2025 | 24,64 | 24,64 | 24,00 | 24,38 | -1,69% | 975,00 |
| 13.10.2025 | 24,60 | 25,04 | 24,50 | 24,80 | -0,32% | 97,00 |
| 10.10.2025 | 25,00 | 25,00 | 24,88 | 24,88 | -0,72% | 566,00 |
| 09.10.2025 | 24,80 | 25,16 | 24,56 | 25,06 | 1,46% | 1.314,00 |
| 08.10.2025 | 24,76 | 24,94 | 24,62 | 24,70 | 0,00% | 875,00 |
| 07.10.2025 | 24,88 | 25,08 | 24,70 | 24,70 | -0,88% | 1.589,00 |
| 06.10.2025 | 23,86 | 25,18 | 23,66 | 24,92 | 6,04% | 883,00 |
| 03.10.2025 | 22,80 | 23,50 | 22,54 | 23,50 | 3,80% | 2.659,00 |
| 02.10.2025 | 22,58 | 22,64 | 22,58 | 22,64 | 0,62% | 6,00 |
| 01.10.2025 | 22,12 | 22,50 | 21,88 | 22,50 | 1,99% | 1.243,00 |
| 30.09.2025 | 21,90 | 22,06 | 21,90 | 22,06 | 0,64% | 2,00 |
| 29.09.2025 | 22,30 | 22,30 | 21,88 | 21,92 | -1,35% | 42,00 |
| 26.09.2025 | 22,32 | 22,38 | 22,02 | 22,22 | -0,45% | 53,00 |
| 25.09.2025 | 22,60 | 22,60 | 22,10 | 22,32 | -1,41% | 624,00 |
| 24.09.2025 | 22,54 | 22,70 | 22,44 | 22,64 | 0,44% | 957,00 |
| 23.09.2025 | 22,72 | 22,72 | 22,54 | 22,54 | 0,54% | 1.653,00 |
| 22.09.2025 | 21,98 | 22,42 | 21,98 | 22,42 | 2,09% | 520,00 |
| 19.09.2025 | 22,12 | 22,12 | 21,80 | 21,96 | -0,99% | 512,00 |
| 18.09.2025 | 22,30 | 22,32 | 22,18 | 22,18 | -1,68% | 37,00 |
| 17.09.2025 | 22,14 | 22,56 | 21,96 | 22,56 | 2,73% | 2.310,00 |
| 16.09.2025 | 22,20 | 22,20 | 21,90 | 21,96 | -1,88% | 1.077,00 |
| 15.09.2025 | 22,56 | 22,56 | 22,24 | 22,38 | -0,71% | 483,00 |
| 12.09.2025 | 22,54 | 22,70 | 22,38 | 22,54 | -0,35% | 165,00 |
| 11.09.2025 | 22,54 | 22,73 | 22,44 | 22,62 | 0,27% | 23,00 |
| 10.09.2025 | 22,46 | 22,80 | 22,23 | 22,56 | 0,98% | 102,00 |
| 09.09.2025 | 22,74 | 22,96 | 22,27 | 22,34 | -2,02% | 1.485,00 |
| 08.09.2025 | 22,80 | 22,90 | 22,70 | 22,80 | -0,18% | 10,00 |
| 05.09.2025 | 22,26 | 22,84 | 22,26 | 22,84 | 2,98% | 3.427,00 |
| 04.09.2025 | 22,56 | 22,56 | 22,18 | 22,18 | -0,63% | 7,00 |
| 03.09.2025 | 22,62 | 22,62 | 22,28 | 22,32 | -0,27% | 15,00 |
| 02.09.2025 | 22,44 | 22,58 | 22,20 | 22,38 | -0,18% | 985,00 |
| 01.09.2025 | 23,06 | 23,08 | 22,42 | 22,42 | -2,86% | 2.373,00 |
| 29.08.2025 | 23,56 | 23,56 | 23,08 | 23,08 | -1,54% | 75,00 |
| 28.08.2025 | 23,72 | 23,76 | 23,04 | 23,44 | -1,92% | 717,00 |
| 27.08.2025 | 23,44 | 24,10 | 23,22 | 23,90 | 2,14% | 182,00 |
| 26.08.2025 | 23,08 | 23,48 | 23,08 | 23,40 | 0,00% | 17,00 |
| 25.08.2025 | 24,16 | 24,16 | 23,18 | 23,40 | -2,42% | 735,00 |
| 22.08.2025 | 23,64 | 24,18 | 23,64 | 23,98 | 0,67% | 429,00 |
| 21.08.2025 | 24,04 | 24,04 | 23,82 | 23,82 | -1,00% | 736,00 |
| 20.08.2025 | 23,86 | 24,06 | 23,86 | 24,06 | 1,26% | 285,00 |
| 19.08.2025 | 23,66 | 23,78 | 23,54 | 23,76 | -0,25% | 74,00 |
| 18.08.2025 | 23,52 | 23,96 | 23,34 | 23,82 | 1,97% | 1.357,00 |
| 15.08.2025 | 23,30 | 23,36 | 23,16 | 23,36 | -0,26% | 62,00 |
| 14.08.2025 | 23,32 | 23,42 | 23,12 | 23,42 | 1,04% | 259,00 |
| 13.08.2025 | 23,20 | 23,38 | 23,18 | 23,18 | -0,94% | 6,00 |
| 12.08.2025 | 23,50 | 23,50 | 23,36 | 23,40 | 0,78% | 1.151,00 |
| 11.08.2025 | 23,60 | 23,80 | 23,14 | 23,22 | -2,27% | 861,00 |
| 08.08.2025 | 23,38 | 23,80 | 23,38 | 23,76 | 1,89% | 125,00 |
| 07.08.2025 | 23,58 | 23,78 | 23,32 | 23,32 | -0,60% | 391,00 |
| 06.08.2025 | 23,80 | 23,80 | 23,42 | 23,46 | 0,00% | 97,00 |
| 05.08.2025 | 23,44 | 23,66 | 23,42 | 23,46 | 0,60% | 666,00 |
| 04.08.2025 | 23,32 | 23,56 | 23,08 | 23,32 | -0,17% | 150,00 |
| 01.08.2025 | 23,56 | 23,56 | 23,12 | 23,36 | -0,76% | 124,00 |
| 31.07.2025 | 23,74 | 23,74 | 23,44 | 23,54 | 0,34% | 458,00 |
| 30.07.2025 | 23,18 | 23,54 | 23,18 | 23,46 | 0,26% | 630,00 |
| 29.07.2025 | 24,28 | 24,28 | 23,12 | 23,40 | -3,94% | 2.163,00 |
| 28.07.2025 | 24,56 | 24,80 | 24,16 | 24,36 | -0,73% | 1.685,00 |
| 25.07.2025 | 24,38 | 24,54 | 24,22 | 24,54 | -0,16% | 2.431,00 |
| 24.07.2025 | 25,24 | 25,48 | 24,36 | 24,58 | -2,31% | 3.507,00 |
| 23.07.2025 | 26,02 | 26,20 | 25,00 | 25,16 | -2,40% | 4.901,00 |
| 22.07.2025 | 24,88 | 25,78 | 24,64 | 25,78 | 3,29% | 2.509,00 |
| 21.07.2025 | 24,10 | 24,98 | 23,98 | 24,96 | 4,00% | 2.566,00 |
| 18.07.2025 | 23,78 | 24,14 | 23,78 | 24,00 | 1,27% | 3.921,00 |
| 17.07.2025 | 23,70 | 23,82 | 23,40 | 23,70 | 1,28% | 620,00 |
| 16.07.2025 | 23,14 | 23,60 | 23,04 | 23,40 | 1,74% | 743,00 |
| 15.07.2025 | 22,92 | 23,28 | 22,92 | 23,00 | 0,44% | 1.089,00 |
| 14.07.2025 | 22,32 | 22,90 | 22,28 | 22,90 | 0,70% | 1.151,00 |
| 11.07.2025 | 22,24 | 22,74 | 22,24 | 22,74 | 1,97% | 320,00 |
| 10.07.2025 | 22,26 | 22,50 | 22,26 | 22,30 | 0,18% | 159,00 |
| 09.07.2025 | 22,10 | 22,48 | 22,10 | 22,26 | 0,82% | 405,00 |
| 08.07.2025 | 21,98 | 22,18 | 21,90 | 22,08 | -0,45% | 1.044,00 |
| 07.07.2025 | 22,42 | 22,42 | 21,94 | 22,18 | -0,54% | 2.183,00 |
| 04.07.2025 | 21,52 | 22,48 | 21,34 | 22,30 | 3,15% | 3.507,00 |
| 03.07.2025 | 20,80 | 21,66 | 20,80 | 21,62 | 4,14% | 808,00 |
| 02.07.2025 | 20,14 | 20,76 | 20,14 | 20,76 | 3,28% | 2.197,00 |
| 01.07.2025 | 19,73 | 20,10 | 19,73 | 20,10 | 2,29% | 529,00 |
| 30.06.2025 | 20,24 | 20,42 | 19,64 | 19,65 | -2,72% | 270,00 |
| 27.06.2025 | 19,68 | 20,20 | 19,68 | 20,20 | 2,75% | 1.720,00 |
| 26.06.2025 | 19,28 | 19,75 | 19,28 | 19,66 | 2,24% | 6.503,00 |
| 25.06.2025 | 18,82 | 19,73 | 18,82 | 19,23 | 1,26% | 2.902,00 |
| 24.06.2025 | 19,18 | 19,18 | 18,74 | 18,99 | 1,44% | 795,00 |
| 23.06.2025 | 18,49 | 18,75 | 18,28 | 18,72 | 0,92% | 341,00 |
| 20.06.2025 | 18,95 | 18,95 | 18,55 | 18,55 | 0,11% | 78,00 |
| 19.06.2025 | 18,41 | 18,68 | 18,41 | 18,53 | -0,11% | 2.666,00 |
| 18.06.2025 | 18,97 | 18,98 | 18,55 | 18,55 | -0,96% | 100,00 |
| 17.06.2025 | 18,85 | 19,15 | 18,73 | 18,73 | -3,90% | 5.052,00 |
| 16.06.2025 | 19,72 | 19,90 | 19,49 | 19,49 | -1,47% | 481,00 |
| 13.06.2025 | 19,70 | 19,78 | 19,35 | 19,78 | -1,40% | 2.203,00 |
| 12.06.2025 | 19,78 | 20,06 | 19,78 | 20,06 | 1,06% | 113,00 |
| 11.06.2025 | 19,80 | 19,94 | 19,74 | 19,85 | 0,05% | 1.686,00 |
| 10.06.2025 | 19,84 | 19,92 | 19,66 | 19,84 | 0,86% | 60,00 |
| 09.06.2025 | 19,85 | 19,92 | 19,67 | 19,67 | -0,05% | 1.377,00 |
| 06.06.2025 | 19,82 | 20,10 | 19,67 | 19,68 | -0,66% | 948,00 |
| 05.06.2025 | 19,83 | 20,00 | 19,58 | 19,81 | -1,15% | 596,00 |
| 04.06.2025 | 19,91 | 20,32 | 19,83 | 20,04 | 0,91% | 2.655,00 |
| 03.06.2025 | 19,22 | 20,00 | 19,22 | 19,86 | 4,25% | 805,00 |
| 02.06.2025 | 19,28 | 19,28 | 18,89 | 19,05 | -1,19% | 750,00 |
| 30.05.2025 | 18,73 | 19,47 | 18,56 | 19,28 | 3,16% | 5.559,00 |