24,010€
1,78%
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 |
|---|---|---|---|---|---|---|
| 18.07.2025 | 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 |
| 29.05.2025 | 18,32 | 18,84 | 18,22 | 18,69 | 2,98% | 8.232,00 |
| 28.05.2025 | 17,99 | 18,15 | 17,83 | 18,15 | 0,83% | 69,00 |
| 27.05.2025 | 18,04 | 18,04 | 17,84 | 18,00 | -0,72% | 59,00 |
| 26.05.2025 | 18,17 | 18,30 | 18,04 | 18,13 | 2,03% | 1.756,00 |
| 23.05.2025 | 17,82 | 17,85 | 17,60 | 17,77 | 0,74% | 30,00 |
| 22.05.2025 | 17,87 | 17,87 | 17,55 | 17,64 | -1,84% | 31,00 |
| 21.05.2025 | 18,04 | 18,04 | 17,88 | 17,97 | 0,22% | 1.100,00 |
| 20.05.2025 | 17,65 | 18,09 | 17,44 | 17,93 | 1,53% | 1.421,00 |
| 19.05.2025 | 17,54 | 17,72 | 17,22 | 17,66 | 0,34% | 1.408,00 |
| 16.05.2025 | 17,64 | 17,86 | 17,53 | 17,60 | 0,63% | 95,00 |
| 15.05.2025 | 17,68 | 17,70 | 16,78 | 17,49 | -1,13% | 2.232,00 |
| 14.05.2025 | 17,91 | 17,91 | 17,52 | 17,69 | -1,28% | 105,00 |
| 13.05.2025 | 17,42 | 18,01 | 17,42 | 17,92 | 5,72% | 1.544,00 |
| 12.05.2025 | 16,64 | 17,11 | 16,58 | 16,95 | 2,11% | 325,00 |
| 09.05.2025 | 16,11 | 16,69 | 15,97 | 16,60 | 3,11% | 70,00 |
| 08.05.2025 | 16,12 | 16,26 | 16,05 | 16,10 | 0,63% | 677,00 |
| 07.05.2025 | 16,10 | 16,10 | 15,98 | 16,00 | -1,05% | 261,00 |
| 06.05.2025 | 16,25 | 16,40 | 16,02 | 16,17 | -0,86% | 21,00 |
| 05.05.2025 | 16,00 | 16,47 | 15,87 | 16,31 | 1,62% | 194,00 |
| 02.05.2025 | 16,44 | 16,57 | 15,83 | 16,05 | -3,25% | 1.609,00 |
| 30.04.2025 | 16,32 | 16,59 | 16,11 | 16,59 | 1,34% | 468,00 |
| 29.04.2025 | 16,57 | 16,58 | 16,12 | 16,37 | -1,09% | 1.436,00 |
| 28.04.2025 | 16,29 | 16,60 | 16,27 | 16,55 | 2,48% | 1.382,00 |
| 25.04.2025 | 16,05 | 16,22 | 15,94 | 16,15 | 1,06% | 578,00 |
| 24.04.2025 | 15,98 | 16,17 | 15,84 | 15,98 | 0,57% | 305,00 |
| 23.04.2025 | 16,15 | 16,15 | 15,89 | 15,89 | -0,19% | 8,00 |
| 22.04.2025 | 15,93 | 15,93 | 15,55 | 15,92 | -0,69% | 201,00 |
| 17.04.2025 | 15,53 | 16,03 | 15,53 | 16,03 | -0,37% | 88,00 |
| 16.04.2025 | 15,87 | 16,31 | 15,87 | 16,09 | 0,94% | 1.365,00 |
| 15.04.2025 | 15,84 | 16,04 | 15,75 | 15,94 | 1,34% | 62,00 |
| 14.04.2025 | 16,04 | 16,04 | 15,62 | 15,73 | -0,76% | 78,00 |
| 11.04.2025 | 15,79 | 15,85 | 15,58 | 15,85 | 3,59% | 298,00 |
| 10.04.2025 | 16,02 | 16,02 | 15,30 | 15,30 | -4,20% | 126,00 |
| 09.04.2025 | 14,81 | 15,97 | 14,65 | 15,97 | 6,18% | 1.076,00 |
| 08.04.2025 | 15,33 | 15,46 | 15,04 | 15,04 | 0,07% | 602,00 |
| 07.04.2025 | 15,45 | 15,65 | 14,99 | 15,03 | -5,11% | 3.331,00 |
| 04.04.2025 | 17,14 | 17,31 | 15,84 | 15,84 | -8,07% | 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 |