15,805€
-8,27%
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 |
|---|---|---|---|---|---|---|
| 04.04.2025 | 17,21 | 17,44 | 15,80 | 15,80 | -8,30% | 3.833,00 |
| 03.04.2025 | 16,45 | 17,41 | 16,45 | 17,23 | 2,44% | 32,00 |
| 02.04.2025 | 16,75 | 16,82 | 16,60 | 16,82 | 0,66% | 2.040,00 |
| 01.04.2025 | 16,95 | 17,11 | 16,66 | 16,71 | -1,94% | 1.187,00 |
| 31.03.2025 | 17,40 | 17,40 | 16,88 | 17,04 | -3,07% | 4.276,00 |
| 28.03.2025 | 17,44 | 17,62 | 17,41 | 17,58 | 1,62% | 1.992,00 |
| 27.03.2025 | 17,33 | 17,36 | 17,18 | 17,30 | -0,80% | 3.361,00 |
| 26.03.2025 | 17,55 | 17,55 | 17,28 | 17,44 | -1,80% | 2.149,00 |
| 25.03.2025 | 17,41 | 17,78 | 17,41 | 17,76 | 2,07% | 77,00 |
| 24.03.2025 | 18,17 | 18,17 | 17,40 | 17,40 | -3,01% | 1.048,00 |
| 21.03.2025 | 18,03 | 18,03 | 17,94 | 17,94 | -1,64% | 7.314,00 |
| 20.03.2025 | 18,01 | 18,26 | 18,01 | 18,24 | 0,94% | 1.118,00 |
| 19.03.2025 | 18,30 | 18,30 | 17,88 | 18,07 | -1,09% | 3.017,00 |
| 18.03.2025 | 18,12 | 18,27 | 18,12 | 18,27 | 0,33% | 74,00 |
| 17.03.2025 | 17,66 | 18,21 | 17,66 | 18,21 | 3,47% | 1.528,00 |
| 14.03.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,85% | 933,00 |
| 13.03.2025 | 17,75 | 17,86 | 17,59 | 17,75 | 0,57% | 13,00 |
| 12.03.2025 | 17,74 | 17,90 | 17,58 | 17,65 | 0,11% | 13,00 |
| 11.03.2025 | 17,42 | 17,80 | 17,42 | 17,63 | 0,11% | 28,00 |
| 10.03.2025 | 17,55 | 17,71 | 17,36 | 17,61 | 1,03% | 28,00 |
| 07.03.2025 | 17,61 | 17,93 | 17,35 | 17,43 | -1,19% | 7.188,00 |
| 06.03.2025 | 18,02 | 18,08 | 17,64 | 17,64 | -0,90% | 2.444,00 |
| 05.03.2025 | 18,32 | 18,32 | 17,80 | 17,80 | -2,79% | 3.184,00 |
| 04.03.2025 | 18,33 | 18,33 | 18,31 | 18,31 | -0,49% | 74,00 |
| 03.03.2025 | 18,26 | 18,51 | 17,96 | 18,40 | 1,55% | 314,00 |
| 28.02.2025 | 17,96 | 18,12 | 17,14 | 18,12 | -0,11% | 3.608,00 |
| 27.02.2025 | 18,32 | 18,32 | 18,03 | 18,14 | -4,53% | 3.913,00 |
| 26.02.2025 | 18,66 | 19,00 | 18,48 | 19,00 | 2,32% | 596,00 |
| 25.02.2025 | 18,32 | 18,66 | 18,31 | 18,57 | 0,38% | 989,00 |
| 24.02.2025 | 18,34 | 18,55 | 18,28 | 18,50 | 3,58% | 188,00 |
| 21.02.2025 | 17,79 | 17,96 | 17,79 | 17,86 | 1,77% | 162,00 |
| 20.02.2025 | 18,12 | 18,14 | 17,55 | 17,55 | -3,04% | 502,00 |
| 19.02.2025 | 17,98 | 18,20 | 17,92 | 18,10 | 1,51% | 237,00 |
| 18.02.2025 | 17,96 | 18,09 | 17,82 | 17,83 | -1,49% | 147,00 |
| 17.02.2025 | 17,97 | 18,14 | 17,91 | 18,10 | -0,44% | 2.144,00 |
| 14.02.2025 | 18,18 | 18,18 | 18,18 | 18,18 | 1,17% | 6,00 |
| 13.02.2025 | 17,96 | 18,02 | 17,96 | 17,97 | 1,18% | 4.687,00 |
| 12.02.2025 | 17,78 | 17,90 | 17,76 | 17,76 | -1,06% | 8,00 |
| 11.02.2025 | 17,92 | 17,98 | 17,92 | 17,95 | -0,11% | 14,00 |
| 10.02.2025 | 17,90 | 17,97 | 17,81 | 17,97 | 0,62% | 46,00 |
| 07.02.2025 | 17,89 | 18,06 | 17,85 | 17,86 | -0,78% | 51,00 |
| 06.02.2025 | 18,41 | 18,41 | 17,98 | 18,00 | -2,01% | 100,00 |
| 05.02.2025 | 17,87 | 18,37 | 17,87 | 18,37 | 2,34% | 239,00 |
| 04.02.2025 | 17,63 | 17,95 | 17,63 | 17,95 | 3,28% | 14,00 |
| 03.02.2025 | 17,55 | 17,69 | 17,38 | 17,38 | -3,77% | 592,00 |
| 31.01.2025 | 18,09 | 18,16 | 17,98 | 18,06 | 0,73% | 81,00 |
| 30.01.2025 | 17,85 | 18,10 | 17,77 | 17,93 | 0,34% | 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 |