24,260€
-0,90%
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 24,31 | 24,38 | 23,82 | 24,01 | -1,92% | - |
| 14.10.2025 | 24,48 | 24,48 | 24,48 | 24,48 | 0,25% | - |
| 13.10.2025 | 24,42 | 24,42 | 24,42 | 24,42 | -1,21% | - |
| 10.10.2025 | 24,72 | 24,72 | 24,72 | 24,72 | 1,23% | - |
| 09.10.2025 | 24,42 | 24,42 | 24,42 | 24,42 | -0,73% | - |
| 08.10.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,49% | - |
| 07.10.2025 | 24,72 | 24,72 | 24,72 | 24,72 | -0,88% | - |
| 06.10.2025 | 23,46 | 24,94 | 23,46 | 24,94 | 10,06% | 100,00 |
| 03.10.2025 | 22,66 | 22,66 | 22,66 | 22,66 | 0,53% | - |
| 02.10.2025 | 22,42 | 22,54 | 22,42 | 22,54 | 3,02% | - |
| 01.10.2025 | 21,78 | 21,88 | 21,78 | 21,88 | 0,92% | 40,00 |
| 30.09.2025 | 21,68 | 21,68 | 21,68 | 21,68 | -1,19% | - |
| 29.09.2025 | 21,94 | 21,94 | 21,94 | 21,94 | -0,27% | - |
| 26.09.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -2,22% | - |
| 25.09.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 0,63% | - |
| 24.09.2025 | 22,36 | 22,36 | 22,36 | 22,36 | 1,45% | - |
| 23.09.2025 | 22,04 | 22,04 | 22,04 | 22,04 | 0,00% | - |
| 22.09.2025 | 21,82 | 22,04 | 21,82 | 22,04 | 0,09% | 1,00 |
| 19.09.2025 | 22,02 | 22,02 | 22,02 | 22,02 | -0,90% | - |
| 18.09.2025 | 22,22 | 22,22 | 22,22 | 22,22 | 2,02% | - |
| 17.09.2025 | 21,78 | 21,78 | 21,78 | 21,78 | -1,45% | - |
| 16.09.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -0,63% | - |
| 15.09.2025 | 22,22 | 22,24 | 22,22 | 22,24 | -0,63% | - |
| 12.09.2025 | 22,38 | 22,38 | 22,38 | 22,38 | -1,02% | - |
| 11.09.2025 | 22,54 | 22,73 | 22,28 | 22,61 | 0,49% | - |
| 10.09.2025 | 22,10 | 22,50 | 22,10 | 22,50 | -0,57% | - |
| 09.09.2025 | 22,72 | 22,96 | 22,46 | 22,63 | -0,31% | - |
| 08.09.2025 | 22,79 | 23,01 | 22,56 | 22,70 | 2,62% | - |
| 05.09.2025 | 22,12 | 22,12 | 22,12 | 22,12 | -0,36% | - |
| 04.09.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,33% | - |
| 03.09.2025 | 22,32 | 22,50 | 22,32 | 22,50 | 0,90% | 102,00 |
| 02.09.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -2,71% | - |
| 01.09.2025 | 22,92 | 22,92 | 22,92 | 22,92 | -1,97% | 400,00 |
| 29.08.2025 | 23,38 | 23,38 | 23,38 | 23,38 | 0,00% | - |
| 28.08.2025 | 23,38 | 23,38 | 23,38 | 23,38 | 1,39% | - |
| 27.08.2025 | 23,06 | 23,06 | 23,06 | 23,06 | 0,61% | - |
| 26.08.2025 | 22,92 | 22,92 | 22,92 | 22,92 | -3,70% | - |
| 25.08.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,36% | - |
| 22.08.2025 | 23,48 | 23,48 | 23,48 | 23,48 | -0,84% | - |
| 21.08.2025 | 23,68 | 23,68 | 23,68 | 23,68 | 1,46% | - |
| 20.08.2025 | 23,34 | 23,34 | 23,34 | 23,34 | -0,51% | - |
| 19.08.2025 | 23,46 | 23,46 | 23,46 | 23,46 | 1,47% | - |
| 18.08.2025 | 23,12 | 23,12 | 23,12 | 23,12 | -0,09% | - |
| 15.08.2025 | 23,14 | 23,14 | 23,14 | 23,14 | -1,11% | - |
| 14.08.2025 | 22,96 | 23,40 | 22,96 | 23,40 | 1,56% | 50,00 |
| 13.08.2025 | 23,04 | 23,04 | 23,04 | 23,04 | 0,52% | - |
| 12.08.2025 | 22,92 | 22,92 | 22,92 | 22,92 | -1,21% | - |
| 11.08.2025 | 23,42 | 23,42 | 23,20 | 23,20 | -2,19% | 100,00 |
| 08.08.2025 | 23,22 | 23,72 | 23,22 | 23,72 | 1,28% | 100,00 |
| 07.08.2025 | 23,42 | 23,42 | 23,42 | 23,42 | 0,17% | - |
| 06.08.2025 | 23,40 | 23,40 | 23,38 | 23,38 | -0,68% | - |
| 05.08.2025 | 23,24 | 23,54 | 23,24 | 23,54 | 1,90% | - |
| 04.08.2025 | 23,14 | 23,14 | 23,10 | 23,10 | -0,35% | - |
| 01.08.2025 | 23,18 | 23,18 | 23,18 | 23,18 | -0,86% | - |
| 31.07.2025 | 23,38 | 23,38 | 23,38 | 23,38 | 1,56% | - |
| 30.07.2025 | 23,02 | 23,02 | 23,02 | 23,02 | -4,56% | - |
| 29.07.2025 | 24,12 | 24,12 | 24,12 | 24,12 | -0,08% | - |
| 28.07.2025 | 24,14 | 24,14 | 24,14 | 24,14 | -0,08% | - |
| 25.07.2025 | 24,16 | 24,16 | 24,16 | 24,16 | -1,95% | - |
| 24.07.2025 | 24,64 | 24,64 | 24,64 | 24,64 | -4,57% | - |
| 23.07.2025 | 25,82 | 25,82 | 25,82 | 25,82 | 5,47% | - |
| 22.07.2025 | 24,48 | 24,48 | 24,48 | 24,48 | -1,29% | - |
| 21.07.2025 | 23,86 | 24,80 | 23,86 | 24,80 | 5,98% | 250,00 |
| 18.07.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,17% | - |
| 17.07.2025 | 23,36 | 23,36 | 23,36 | 23,36 | 2,55% | - |
| 16.07.2025 | 22,78 | 22,78 | 22,78 | 22,78 | 0,09% | - |
| 15.07.2025 | 22,76 | 22,76 | 22,76 | 22,76 | 2,99% | - |
| 14.07.2025 | 22,10 | 22,10 | 22,10 | 22,10 | 0,18% | - |
| 11.07.2025 | 22,06 | 22,06 | 22,06 | 22,06 | -0,09% | - |
| 10.07.2025 | 22,08 | 22,08 | 22,08 | 22,08 | 0,18% | - |
| 09.07.2025 | 22,04 | 22,04 | 22,04 | 22,04 | -0,27% | - |
| 08.07.2025 | 21,84 | 22,10 | 21,84 | 22,10 | 0,18% | - |
| 07.07.2025 | 22,06 | 22,06 | 22,06 | 22,06 | 4,06% | - |
| 04.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,15% | - |
| 03.07.2025 | 20,44 | 20,96 | 20,44 | 20,96 | 5,81% | - |
| 02.07.2025 | 19,81 | 19,81 | 19,81 | 19,81 | 2,06% | - |
| 01.07.2025 | 19,41 | 19,41 | 19,41 | 19,41 | -2,41% | - |
| 30.06.2025 | 19,89 | 19,89 | 19,89 | 19,89 | 1,84% | - |
| 27.06.2025 | 19,53 | 19,53 | 19,53 | 19,53 | 2,09% | - |
| 26.06.2025 | 19,13 | 19,13 | 19,13 | 19,13 | 2,57% | - |
| 25.06.2025 | 18,65 | 18,65 | 18,65 | 18,65 | -1,06% | - |
| 24.06.2025 | 18,85 | 18,85 | 18,85 | 18,85 | 2,61% | - |
| 23.06.2025 | 18,29 | 18,37 | 18,29 | 18,37 | -0,49% | - |
| 20.06.2025 | 18,61 | 18,61 | 18,46 | 18,46 | 1,10% | - |
| 19.06.2025 | 18,26 | 18,26 | 18,26 | 18,26 | -2,04% | - |
| 18.06.2025 | 18,64 | 18,64 | 18,64 | 18,64 | -1,58% | - |
| 17.06.2025 | 18,70 | 18,94 | 18,70 | 18,94 | -3,32% | - |
| 16.06.2025 | 19,59 | 19,59 | 19,59 | 19,59 | 0,98% | - |
| 13.06.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,46% | - |
| 12.06.2025 | 19,49 | 19,49 | 19,49 | 19,49 | -0,86% | - |
| 11.06.2025 | 19,66 | 19,66 | 19,66 | 19,66 | -0,51% | - |
| 10.06.2025 | 19,60 | 19,76 | 19,60 | 19,76 | 0,10% | - |
| 09.06.2025 | 19,59 | 19,74 | 19,59 | 19,74 | 0,82% | - |
| 06.06.2025 | 19,58 | 19,58 | 19,58 | 19,58 | -0,51% | - |
| 05.06.2025 | 19,76 | 19,76 | 19,68 | 19,68 | -1,30% | - |
| 04.06.2025 | 19,68 | 19,94 | 19,68 | 19,94 | 3,75% | - |
| 03.06.2025 | 18,98 | 19,22 | 18,98 | 19,22 | 1,05% | - |
| 02.06.2025 | 19,03 | 19,03 | 19,02 | 19,02 | 2,87% | - |
| 30.05.2025 | 18,49 | 18,49 | 18,49 | 18,49 | 2,38% | - |
| 29.05.2025 | 18,06 | 18,06 | 18,06 | 18,06 | 1,52% | - |