17,705€
5,45%
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 |
|---|---|---|---|---|---|---|
| 16.05.2025 | 17,43 | 17,56 | 17,43 | 17,56 | 4,59% | - |
| 15.05.2025 | 17,45 | 17,45 | 16,79 | 16,79 | -5,89% | - |
| 14.05.2025 | 17,70 | 17,84 | 17,70 | 17,84 | 0,62% | - |
| 13.05.2025 | 16,69 | 17,73 | 16,69 | 17,73 | 7,19% | - |
| 12.05.2025 | 16,54 | 16,54 | 16,54 | 16,54 | 0,98% | - |
| 09.05.2025 | 15,90 | 16,38 | 15,90 | 16,38 | 2,76% | - |
| 08.05.2025 | 16,03 | 16,03 | 15,94 | 15,94 | 0,57% | - |
| 07.05.2025 | 16,01 | 16,01 | 15,85 | 15,85 | -2,22% | - |
| 06.05.2025 | 16,21 | 16,21 | 16,21 | 16,21 | 2,86% | - |
| 05.05.2025 | 15,76 | 15,76 | 15,76 | 15,76 | -3,49% | - |
| 02.05.2025 | 16,33 | 16,33 | 16,33 | 16,33 | 1,74% | - |
| 30.04.2025 | 16,05 | 16,05 | 16,05 | 16,05 | -2,25% | - |
| 29.04.2025 | 16,36 | 16,42 | 16,36 | 16,42 | 2,24% | - |
| 28.04.2025 | 16,06 | 16,06 | 16,06 | 16,06 | 1,39% | - |
| 25.04.2025 | 15,84 | 15,84 | 15,84 | 15,84 | 0,06% | - |
| 24.04.2025 | 15,83 | 15,83 | 15,83 | 15,83 | -1,06% | - |
| 23.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,85% | - |
| 22.04.2025 | 15,71 | 15,71 | 15,71 | 15,71 | 2,35% | - |
| 17.04.2025 | 15,91 | 15,91 | 15,35 | 15,35 | -4,18% | - |
| 16.04.2025 | 16,02 | 16,02 | 16,02 | 16,02 | 1,01% | - |
| 15.04.2025 | 15,45 | 15,86 | 15,45 | 15,86 | 0,06% | - |
| 14.04.2025 | 15,85 | 15,85 | 15,85 | 15,85 | 1,54% | - |
| 11.04.2025 | 15,61 | 15,61 | 15,61 | 15,61 | -0,89% | - |
| 10.04.2025 | 15,75 | 15,75 | 15,75 | 15,75 | 8,92% | - |
| 09.04.2025 | 14,75 | 14,75 | 14,46 | 14,46 | -3,21% | - |
| 08.04.2025 | 15,08 | 15,09 | 14,89 | 14,94 | 0,54% | 70,00 |
| 07.04.2025 | 15,07 | 15,07 | 14,86 | 14,86 | -12,95% | - |
| 04.04.2025 | 17,07 | 17,07 | 17,07 | 17,07 | 4,85% | - |
| 03.04.2025 | 16,28 | 16,28 | 16,28 | 16,28 | -2,22% | - |
| 02.04.2025 | 16,53 | 16,65 | 16,53 | 16,65 | -1,07% | - |
| 01.04.2025 | 16,83 | 16,83 | 16,83 | 16,83 | -0,59% | - |
| 31.03.2025 | 17,16 | 17,27 | 16,93 | 16,93 | -2,76% | - |
| 28.03.2025 | 17,19 | 17,41 | 17,19 | 17,41 | 0,93% | 100,00 |
| 27.03.2025 | 17,15 | 17,25 | 17,15 | 17,25 | -1,65% | - |
| 26.03.2025 | 17,54 | 17,54 | 17,54 | 17,54 | 1,10% | - |
| 25.03.2025 | 17,35 | 17,35 | 17,35 | 17,35 | -2,64% | - |
| 24.03.2025 | 17,94 | 17,94 | 17,82 | 17,82 | -0,89% | - |
| 21.03.2025 | 17,98 | 17,98 | 17,98 | 17,98 | -0,72% | - |
| 20.03.2025 | 17,95 | 18,11 | 17,95 | 18,11 | 0,72% | - |
| 19.03.2025 | 18,04 | 18,04 | 17,98 | 17,98 | -1,21% | - |
| 18.03.2025 | 18,00 | 18,20 | 18,00 | 18,20 | 2,02% | 100,00 |
| 17.03.2025 | 17,56 | 17,84 | 17,56 | 17,84 | 0,06% | - |
| 14.03.2025 | 17,63 | 17,83 | 17,63 | 17,83 | -0,89% | 1.400,00 |
| 13.03.2025 | 17,51 | 17,99 | 17,51 | 17,99 | 3,15% | 100,00 |
| 12.03.2025 | 17,44 | 17,44 | 17,44 | 17,44 | 0,29% | - |
| 11.03.2025 | 17,54 | 17,54 | 17,39 | 17,39 | -0,63% | 400,00 |
| 10.03.2025 | 17,35 | 17,50 | 17,12 | 17,50 | 0,86% | 30,00 |
| 07.03.2025 | 17,42 | 17,42 | 17,35 | 17,35 | -3,50% | 150,00 |
| 06.03.2025 | 17,98 | 17,98 | 17,98 | 17,98 | -0,55% | - |
| 05.03.2025 | 18,08 | 18,08 | 18,08 | 18,08 | -1,15% | - |
| 04.03.2025 | 18,03 | 18,29 | 18,03 | 18,29 | 1,44% | - |
| 03.03.2025 | 17,84 | 18,03 | 17,73 | 18,03 | 1,75% | - |
| 28.02.2025 | 17,72 | 17,72 | 17,72 | 17,72 | -2,05% | - |
| 27.02.2025 | 18,09 | 18,09 | 18,09 | 18,09 | -1,74% | - |
| 26.02.2025 | 18,41 | 18,41 | 18,41 | 18,41 | 0,93% | - |
| 25.02.2025 | 18,24 | 18,24 | 18,24 | 18,24 | 1,22% | - |
| 24.02.2025 | 18,02 | 18,02 | 18,02 | 18,02 | 2,85% | - |
| 21.02.2025 | 17,52 | 17,52 | 17,52 | 17,52 | -2,18% | - |
| 20.02.2025 | 17,91 | 17,91 | 17,91 | 17,91 | 0,84% | - |
| 19.02.2025 | 17,76 | 17,76 | 17,76 | 17,76 | -0,67% | - |
| 18.02.2025 | 18,18 | 18,18 | 17,88 | 17,88 | -0,22% | 10,00 |
| 17.02.2025 | 17,92 | 17,92 | 17,92 | 17,92 | 0,22% | - |
| 14.02.2025 | 17,88 | 17,88 | 17,88 | 17,88 | 0,51% | - |
| 13.02.2025 | 17,73 | 17,79 | 17,73 | 17,79 | 0,28% | - |
| 12.02.2025 | 17,74 | 17,74 | 17,74 | 17,74 | -0,56% | - |
| 11.02.2025 | 17,84 | 17,84 | 17,84 | 17,84 | -0,34% | - |
| 10.02.2025 | 17,66 | 17,90 | 17,66 | 17,90 | -0,83% | - |
| 07.02.2025 | 18,05 | 18,05 | 18,05 | 18,05 | -0,22% | - |
| 06.02.2025 | 18,09 | 18,09 | 18,09 | 18,09 | 2,20% | - |
| 05.02.2025 | 17,65 | 17,70 | 17,65 | 17,70 | 1,14% | - |
| 04.02.2025 | 17,34 | 17,50 | 17,34 | 17,50 | 0,69% | 30,00 |
| 03.02.2025 | 17,38 | 17,38 | 17,38 | 17,38 | -2,63% | - |
| 31.01.2025 | 17,85 | 17,85 | 17,85 | 17,85 | 0,62% | - |
| 30.01.2025 | 17,74 | 17,74 | 17,74 | 17,74 | -0,17% | - |
| 29.01.2025 | 17,77 | 17,77 | 17,77 | 17,77 | -0,17% | - |
| 28.01.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -2,68% | - |
| 27.01.2025 | 18,29 | 18,29 | 18,29 | 18,29 | 0,99% | - |
| 24.01.2025 | 18,11 | 18,11 | 18,11 | 18,11 | 0,00% | - |
| 23.01.2025 | 18,11 | 18,11 | 18,11 | 18,11 | -3,26% | - |
| 22.01.2025 | 18,72 | 18,72 | 18,72 | 18,72 | 1,63% | - |
| 21.01.2025 | 18,79 | 18,79 | 18,42 | 18,42 | -0,49% | - |
| 20.01.2025 | 18,51 | 18,51 | 18,51 | 18,51 | -1,12% | - |
| 17.01.2025 | 18,77 | 18,77 | 18,72 | 18,72 | -0,05% | 15,00 |
| 16.01.2025 | 18,73 | 18,73 | 18,73 | 18,73 | 2,97% | - |
| 15.01.2025 | 18,19 | 18,19 | 18,19 | 18,19 | 2,77% | - |
| 14.01.2025 | 17,79 | 17,79 | 17,70 | 17,70 | -1,83% | - |
| 13.01.2025 | 17,82 | 18,03 | 17,82 | 18,03 | -0,17% | - |
| 10.01.2025 | 18,09 | 18,09 | 18,06 | 18,06 | -0,93% | - |
| 09.01.2025 | 18,23 | 18,23 | 18,23 | 18,23 | -1,94% | - |
| 08.01.2025 | 18,59 | 18,59 | 18,59 | 18,59 | -0,91% | - |
| 07.01.2025 | 18,74 | 18,76 | 18,74 | 18,76 | -2,70% | - |
| 06.01.2025 | 19,28 | 19,28 | 19,28 | 19,28 | 4,10% | - |
| 03.01.2025 | 18,52 | 18,52 | 18,52 | 18,52 | 4,69% | - |
| 02.01.2025 | 17,69 | 17,69 | 17,69 | 17,69 | -0,51% | - |
| 30.12.2024 | 17,78 | 17,78 | 17,78 | 17,78 | -1,28% | - |
| 27.12.2024 | 18,01 | 18,01 | 18,01 | 18,01 | 0,39% | - |
| 23.12.2024 | 17,94 | 17,94 | 17,94 | 17,94 | 0,50% | - |
| 20.12.2024 | 17,85 | 17,85 | 17,85 | 17,85 | -0,22% | - |
| 19.12.2024 | 17,89 | 17,89 | 17,89 | 17,89 | -1,65% | - |
| 18.12.2024 | 18,19 | 18,19 | 18,19 | 18,19 | 0,00% | - |