21,460€
-0,37%
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 |
|---|---|---|---|---|---|---|
| 16.12.2025 | 21,46 | 21,46 | 21,37 | 21,37 | -0,79% | 1,00 |
| 15.12.2025 | 21,10 | 21,54 | 21,10 | 21,54 | 3,26% | 1.457,00 |
| 12.12.2025 | 20,74 | 21,02 | 20,74 | 20,86 | 0,97% | 451,00 |
| 11.12.2025 | 20,86 | 20,88 | 20,48 | 20,66 | -1,34% | 2.874,00 |
| 10.12.2025 | 21,04 | 21,04 | 20,82 | 20,94 | -1,23% | 173,00 |
| 09.12.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,09% | 330,00 |
| 08.12.2025 | 21,28 | 21,28 | 21,02 | 21,22 | -0,47% | 85,00 |
| 05.12.2025 | 21,44 | 21,44 | 21,16 | 21,32 | -0,47% | 561,00 |
| 04.12.2025 | 21,42 | 21,42 | 21,42 | 21,42 | 2,49% | 2,00 |
| 03.12.2025 | 21,24 | 21,24 | 20,90 | 20,90 | -1,60% | 39,00 |
| 02.12.2025 | 20,76 | 21,24 | 20,60 | 21,24 | 2,71% | 256,00 |
| 01.12.2025 | 21,10 | 21,10 | 20,68 | 20,68 | -1,43% | 448,00 |
| 28.11.2025 | 21,24 | 21,24 | 20,94 | 20,98 | -1,22% | 616,00 |
| 27.11.2025 | 20,58 | 21,24 | 20,58 | 21,24 | 1,63% | 271,00 |
| 26.11.2025 | 20,60 | 20,90 | 20,46 | 20,90 | 3,26% | 918,00 |
| 25.11.2025 | 20,56 | 20,56 | 20,04 | 20,24 | -1,27% | 551,00 |
| 24.11.2025 | 20,20 | 20,50 | 20,08 | 20,50 | 0,79% | 563,00 |
| 21.11.2025 | 20,14 | 20,48 | 20,00 | 20,34 | -1,26% | 1.356,00 |
| 20.11.2025 | 21,32 | 21,32 | 20,34 | 20,60 | -3,29% | 120,00 |
| 19.11.2025 | 21,80 | 21,80 | 21,08 | 21,30 | -2,47% | 2.860,00 |
| 18.11.2025 | 22,18 | 22,22 | 21,84 | 21,84 | -1,62% | 53,00 |
| 17.11.2025 | 22,52 | 23,84 | 22,20 | 22,20 | -1,33% | 2.153,00 |
| 14.11.2025 | 24,14 | 24,14 | 21,90 | 22,50 | -6,95% | 4.359,00 |
| 13.11.2025 | 24,50 | 24,50 | 24,18 | 24,18 | -0,66% | 219,00 |
| 12.11.2025 | 24,02 | 24,34 | 23,82 | 24,34 | 1,42% | 214,00 |
| 11.11.2025 | 24,70 | 24,70 | 23,78 | 24,00 | -1,64% | 72,00 |
| 10.11.2025 | 24,48 | 24,50 | 24,36 | 24,40 | 0,91% | 867,00 |
| 07.11.2025 | 24,38 | 24,80 | 24,18 | 24,18 | -1,63% | 571,00 |
| 06.11.2025 | 25,24 | 25,30 | 24,44 | 24,58 | -2,61% | 2.344,00 |
| 05.11.2025 | 24,74 | 25,24 | 24,54 | 25,24 | 2,77% | 197,00 |
| 04.11.2025 | 24,04 | 24,86 | 23,54 | 24,56 | 1,91% | 734,00 |
| 03.11.2025 | 23,82 | 24,14 | 23,76 | 24,10 | 0,58% | 385,00 |
| 31.10.2025 | 24,00 | 24,22 | 23,96 | 23,96 | -0,83% | 5,00 |
| 30.10.2025 | 24,16 | 24,16 | 24,16 | 24,16 | -0,82% | 426,00 |
| 29.10.2025 | 24,66 | 24,70 | 24,36 | 24,36 | -1,46% | 49,00 |
| 28.10.2025 | 24,46 | 24,80 | 24,46 | 24,72 | 2,49% | 457,00 |
| 27.10.2025 | 24,48 | 24,68 | 24,12 | 24,12 | 0,50% | 229,00 |
| 24.10.2025 | 24,20 | 24,20 | 23,96 | 24,00 | -0,58% | 224,00 |
| 23.10.2025 | 24,00 | 24,14 | 24,00 | 24,14 | 2,03% | 382,00 |
| 22.10.2025 | 24,06 | 24,06 | 23,54 | 23,66 | -1,99% | 626,00 |
| 21.10.2025 | 24,44 | 24,44 | 24,12 | 24,14 | -0,98% | 909,00 |
| 20.10.2025 | 24,54 | 24,90 | 24,38 | 24,38 | -0,65% | 400,00 |
| 17.10.2025 | 24,46 | 24,54 | 24,28 | 24,54 | -0,24% | 74,00 |
| 16.10.2025 | 24,38 | 24,80 | 24,38 | 24,60 | 2,59% | 536,00 |
| 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 |