22,750€
-2,53%
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 |
|---|---|---|---|---|---|---|
| 18.06.2026 | 23,10 | 23,22 | 22,35 | 22,78 | -2,40% | 532,00 |
| 17.06.2026 | 22,20 | 23,34 | 22,20 | 23,34 | 2,82% | 327,00 |
| 16.06.2026 | 23,00 | 23,12 | 22,70 | 22,70 | -4,46% | 10,00 |
| 15.06.2026 | 24,56 | 24,64 | 23,76 | 23,76 | -1,00% | 626,00 |
| 12.06.2026 | 21,86 | 24,36 | 21,86 | 24,00 | 11,73% | 989,00 |
| 11.06.2026 | 21,56 | 21,56 | 21,48 | 21,48 | -0,56% | 357,00 |
| 10.06.2026 | 21,46 | 21,60 | 21,36 | 21,60 | -1,55% | 392,00 |
| 09.06.2026 | 21,88 | 22,00 | 21,88 | 21,94 | -1,08% | 203,00 |
| 08.06.2026 | 22,26 | 22,42 | 22,06 | 22,18 | -1,60% | 55,00 |
| 05.06.2026 | 22,64 | 22,94 | 22,32 | 22,54 | 0,27% | 387,00 |
| 04.06.2026 | 22,74 | 22,74 | 22,42 | 22,48 | -2,09% | 26,00 |
| 03.06.2026 | 23,22 | 23,22 | 22,74 | 22,96 | -0,09% | 6,00 |
| 02.06.2026 | 22,90 | 23,20 | 22,90 | 22,98 | 0,79% | 7,00 |
| 01.06.2026 | 23,20 | 23,20 | 22,62 | 22,80 | -1,30% | 222,00 |
| 29.05.2026 | 23,20 | 23,38 | 23,10 | 23,10 | -0,17% | 14,00 |
| 28.05.2026 | 23,20 | 23,28 | 23,14 | 23,14 | -0,60% | 264,00 |
| 27.05.2026 | 23,66 | 23,76 | 23,28 | 23,28 | -3,56% | 63,00 |
| 26.05.2026 | 24,26 | 24,26 | 24,14 | 24,14 | -0,90% | 14,00 |
| 25.05.2026 | 24,00 | 24,36 | 23,80 | 24,36 | 2,70% | 145,00 |
| 22.05.2026 | 23,68 | 23,76 | 23,68 | 23,72 | 1,80% | 56,00 |
| 21.05.2026 | 23,46 | 23,64 | 23,28 | 23,30 | -0,51% | 97,00 |
| 20.05.2026 | 23,02 | 23,42 | 23,02 | 23,42 | 1,91% | 464,00 |
| 19.05.2026 | 23,26 | 23,42 | 22,86 | 22,98 | -1,54% | 88,00 |
| 18.05.2026 | 22,90 | 23,34 | 22,90 | 23,34 | 0,86% | 284,00 |
| 15.05.2026 | 23,20 | 23,20 | 23,14 | 23,14 | -3,98% | 2,00 |
| 14.05.2026 | 24,18 | 24,18 | 24,02 | 24,10 | 1,52% | 5,00 |
| 13.05.2026 | 23,46 | 24,02 | 23,46 | 23,74 | 0,17% | 66,00 |
| 12.05.2026 | 23,82 | 23,92 | 23,70 | 23,70 | -3,11% | 106,00 |
| 11.05.2026 | 23,26 | 24,50 | 23,04 | 24,46 | 4,98% | 286,00 |
| 08.05.2026 | 22,54 | 23,30 | 22,54 | 23,30 | 3,56% | 169,00 |
| 07.05.2026 | 22,96 | 23,00 | 22,50 | 22,50 | -2,00% | 314,00 |
| 06.05.2026 | 22,84 | 22,96 | 22,08 | 22,96 | 1,32% | 810,00 |
| 05.05.2026 | 22,10 | 22,66 | 21,90 | 22,66 | 1,89% | 256,00 |
| 04.05.2026 | 22,50 | 22,52 | 21,92 | 22,24 | 0,82% | 223,00 |
| 30.04.2026 | 21,80 | 22,06 | 21,62 | 22,06 | -0,36% | 73,00 |
| 29.04.2026 | 22,24 | 22,26 | 22,14 | 22,14 | -1,77% | 258,00 |
| 28.04.2026 | 22,56 | 22,90 | 22,54 | 22,54 | -1,31% | 139,00 |
| 27.04.2026 | 22,22 | 23,00 | 22,22 | 22,84 | 0,88% | 647,00 |
| 24.04.2026 | 22,66 | 22,84 | 22,52 | 22,64 | 1,34% | 655,00 |
| 23.04.2026 | 22,20 | 22,72 | 22,20 | 22,34 | 0,00% | 232,00 |
| 22.04.2026 | 22,42 | 22,58 | 22,34 | 22,34 | 0,36% | 93,00 |
| 21.04.2026 | 22,26 | 22,26 | 22,26 | 22,26 | 2,39% | 120,00 |
| 20.04.2026 | 21,60 | 22,04 | 21,36 | 21,74 | -0,64% | 360,00 |
| 17.04.2026 | 22,00 | 22,20 | 21,56 | 21,88 | -1,08% | 87,00 |
| 16.04.2026 | 22,54 | 22,54 | 22,02 | 22,12 | -1,16% | 63,00 |
| 15.04.2026 | 21,88 | 22,38 | 21,88 | 22,38 | 2,19% | 351,00 |
| 14.04.2026 | 21,70 | 21,98 | 21,70 | 21,90 | 0,09% | 483,00 |
| 13.04.2026 | 21,74 | 22,10 | 21,52 | 21,88 | -1,35% | 256,00 |
| 10.04.2026 | 22,28 | 22,28 | 22,08 | 22,18 | -0,72% | 255,00 |
| 09.04.2026 | 21,86 | 22,34 | 21,86 | 22,34 | 1,82% | 704,00 |
| 08.04.2026 | 22,32 | 22,34 | 21,24 | 21,94 | 2,91% | 816,00 |
| 07.04.2026 | 21,58 | 21,72 | 21,32 | 21,32 | -1,39% | 1.020,00 |
| 02.04.2026 | 21,06 | 21,62 | 21,06 | 21,62 | 0,84% | 711,00 |
| 01.04.2026 | 21,56 | 21,56 | 21,34 | 21,44 | 0,75% | 900,00 |
| 31.03.2026 | 21,18 | 21,28 | 21,08 | 21,28 | 1,24% | 349,00 |
| 30.03.2026 | 20,16 | 21,02 | 20,16 | 21,02 | 2,64% | 250,00 |
| 27.03.2026 | 20,58 | 20,58 | 20,48 | 20,48 | -4,74% | 223,00 |
| 26.03.2026 | 21,18 | 21,50 | 21,06 | 21,50 | 1,70% | 3.718,00 |
| 25.03.2026 | 21,12 | 21,20 | 21,02 | 21,14 | 2,82% | 567,00 |
| 24.03.2026 | 20,56 | 20,56 | 20,56 | 20,56 | 0,29% | 479,00 |
| 23.03.2026 | 20,20 | 20,80 | 19,83 | 20,50 | -0,39% | 872,00 |
| 20.03.2026 | 20,66 | 21,04 | 20,50 | 20,58 | 1,18% | 770,00 |
| 19.03.2026 | 20,66 | 20,66 | 20,34 | 20,34 | -1,93% | 4.452,00 |
| 18.03.2026 | 21,78 | 21,78 | 20,74 | 20,74 | -3,89% | 834,00 |
| 17.03.2026 | 21,02 | 21,58 | 21,02 | 21,58 | 2,76% | 907,00 |
| 16.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | 5,00 |
| 13.03.2026 | 20,78 | 20,82 | 20,60 | 20,60 | -0,87% | 284,00 |
| 12.03.2026 | 20,80 | 20,80 | 20,60 | 20,78 | 1,37% | 14,00 |
| 11.03.2026 | 20,42 | 20,72 | 20,42 | 20,50 | -0,49% | 241,00 |
| 10.03.2026 | 19,99 | 20,82 | 19,99 | 20,60 | 3,73% | 410,00 |
| 09.03.2026 | 19,43 | 19,86 | 19,23 | 19,86 | -0,60% | 223,00 |
| 06.03.2026 | 20,18 | 20,60 | 19,98 | 19,98 | -0,10% | 791,00 |
| 05.03.2026 | 20,72 | 20,92 | 20,00 | 20,00 | -4,03% | 1.120,00 |
| 04.03.2026 | 20,96 | 21,10 | 20,60 | 20,84 | 3,58% | 1.543,00 |
| 03.03.2026 | 21,60 | 21,60 | 19,86 | 20,12 | -6,51% | 2.704,00 |
| 02.03.2026 | 22,04 | 22,04 | 21,16 | 21,52 | -3,76% | 641,00 |
| 27.02.2026 | 21,46 | 22,50 | 20,82 | 22,36 | 3,90% | 3.242,00 |
| 26.02.2026 | 22,00 | 22,00 | 21,38 | 21,52 | -1,65% | 144,00 |
| 25.02.2026 | 21,70 | 21,88 | 21,66 | 21,88 | 1,96% | 259,00 |
| 24.02.2026 | 21,46 | 21,46 | 21,46 | 21,46 | -1,20% | 2,00 |
| 23.02.2026 | 21,78 | 21,78 | 21,60 | 21,72 | 0,09% | 67,00 |
| 20.02.2026 | 21,64 | 21,70 | 21,64 | 21,70 | 0,56% | 720,00 |
| 19.02.2026 | 21,76 | 21,78 | 21,58 | 21,58 | -1,55% | 856,00 |
| 18.02.2026 | 21,92 | 21,92 | 21,92 | 21,92 | 0,74% | 104,00 |
| 17.02.2026 | 21,50 | 21,76 | 21,50 | 21,76 | 0,28% | 43,00 |
| 16.02.2026 | 21,62 | 21,70 | 21,62 | 21,70 | 0,93% | 11,00 |
| 13.02.2026 | 21,56 | 21,56 | 21,50 | 21,50 | 1,70% | 315,00 |
| 12.02.2026 | 21,74 | 21,74 | 21,14 | 21,14 | -3,91% | 1.959,00 |
| 11.02.2026 | 21,94 | 22,00 | 21,82 | 22,00 | 1,20% | 688,00 |
| 10.02.2026 | 21,48 | 21,74 | 21,48 | 21,74 | 0,65% | 79,00 |
| 09.02.2026 | 21,28 | 21,64 | 21,28 | 21,60 | 1,12% | 99,00 |
| 06.02.2026 | 21,08 | 21,36 | 21,08 | 21,36 | 0,28% | 350,00 |
| 05.02.2026 | 21,48 | 21,48 | 21,06 | 21,30 | -0,65% | 11,00 |
| 04.02.2026 | 21,64 | 21,66 | 21,44 | 21,44 | -0,28% | 297,00 |
| 03.02.2026 | 21,38 | 21,56 | 21,36 | 21,50 | 1,42% | 155,00 |
| 02.02.2026 | 21,20 | 21,48 | 21,04 | 21,20 | -1,40% | 892,00 |
| 30.01.2026 | 21,32 | 21,52 | 21,32 | 21,50 | 0,84% | 442,00 |
| 29.01.2026 | 21,88 | 21,94 | 21,24 | 21,32 | -1,11% | 3.955,00 |
| 28.01.2026 | 21,60 | 21,60 | 21,56 | 21,56 | -0,65% | 505,00 |
| 27.01.2026 | 21,62 | 21,82 | 21,28 | 21,70 | 0,93% | 812,00 |