17,995€
1,27%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 18,29 | 18,29 | 18,19 | 18,19 | -1,83% | - |
| 16.12.2024 | 18,53 | 18,53 | 18,53 | 18,53 | -1,70% | - |
| 13.12.2024 | 18,85 | 18,85 | 18,85 | 18,85 | -2,28% | - |
| 12.12.2024 | 19,13 | 19,29 | 19,13 | 19,29 | -2,03% | - |
| 11.12.2024 | 19,78 | 19,78 | 19,69 | 19,69 | -0,66% | - |
| 10.12.2024 | 19,82 | 19,82 | 19,82 | 19,82 | -0,15% | - |
| 09.12.2024 | 19,80 | 19,85 | 19,80 | 19,85 | 1,28% | - |
| 06.12.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,46% | - |
| 05.12.2024 | 19,51 | 19,51 | 19,51 | 19,51 | -0,36% | - |
| 04.12.2024 | 19,58 | 19,58 | 19,58 | 19,58 | -3,26% | - |
| 03.12.2024 | 20,24 | 20,24 | 20,24 | 20,24 | 0,60% | - |
| 02.12.2024 | 20,12 | 20,12 | 20,12 | 20,12 | -0,69% | - |
| 29.11.2024 | 20,14 | 20,26 | 20,14 | 20,26 | -0,59% | - |
| 28.11.2024 | 20,38 | 20,38 | 20,38 | 20,38 | 1,49% | - |
| 27.11.2024 | 20,08 | 20,08 | 20,08 | 20,08 | -0,89% | - |
| 26.11.2024 | 20,06 | 20,26 | 20,02 | 20,26 | 2,12% | - |
| 25.11.2024 | 19,84 | 19,84 | 19,84 | 19,84 | 2,27% | - |
| 22.11.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -0,82% | - |
| 21.11.2024 | 19,56 | 19,56 | 19,56 | 19,56 | 1,19% | - |
| 20.11.2024 | 19,33 | 19,33 | 19,33 | 19,33 | 0,57% | - |
| 19.11.2024 | 19,22 | 19,22 | 19,22 | 19,22 | -1,64% | - |
| 18.11.2024 | 19,54 | 19,54 | 19,54 | 19,54 | 1,88% | - |
| 15.11.2024 | 19,18 | 19,18 | 19,18 | 19,18 | 4,35% | - |
| 14.11.2024 | 18,38 | 18,38 | 18,38 | 18,38 | 0,99% | - |
| 13.11.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,36% | - |
| 12.11.2024 | 18,45 | 18,45 | 18,45 | 18,45 | -0,65% | - |
| 11.11.2024 | 18,57 | 18,57 | 18,57 | 18,57 | 2,09% | - |
| 08.11.2024 | 18,19 | 18,19 | 18,19 | 18,19 | 1,06% | - |
| 07.11.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -2,76% | - |
| 06.11.2024 | 19,23 | 19,23 | 18,51 | 18,51 | -3,99% | - |
| 05.11.2024 | 19,28 | 19,28 | 19,28 | 19,28 | 1,10% | - |
| 04.11.2024 | 19,07 | 19,07 | 19,07 | 19,07 | 0,37% | - |
| 01.11.2024 | 18,81 | 19,02 | 18,81 | 19,00 | 0,85% | - |
| 31.10.2024 | 19,53 | 19,53 | 18,84 | 18,84 | -2,64% | - |
| 30.10.2024 | 19,35 | 19,35 | 19,35 | 19,35 | -0,15% | - |
| 29.10.2024 | 19,71 | 19,71 | 19,38 | 19,38 | -2,81% | - |
| 28.10.2024 | 19,94 | 19,94 | 19,94 | 19,94 | 1,27% | - |
| 25.10.2024 | 19,69 | 19,69 | 19,69 | 19,69 | 1,34% | - |
| 24.10.2024 | 19,46 | 19,46 | 19,43 | 19,43 | 2,10% | - |
| 23.10.2024 | 19,03 | 19,03 | 19,03 | 19,03 | -2,76% | - |
| 22.10.2024 | 20,24 | 20,24 | 19,57 | 19,57 | -5,64% | - |
| 21.10.2024 | 20,74 | 20,74 | 20,74 | 20,74 | 3,29% | - |
| 18.10.2024 | 20,08 | 20,08 | 20,08 | 20,08 | 0,20% | - |
| 17.10.2024 | 20,04 | 20,04 | 20,04 | 20,04 | 1,42% | - |
| 16.10.2024 | 19,76 | 19,76 | 19,76 | 19,76 | -1,30% | - |
| 15.10.2024 | 20,02 | 20,02 | 20,02 | 20,02 | 0,60% | - |
| 14.10.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,76% | - |
| 11.10.2024 | 19,75 | 19,75 | 19,75 | 19,75 | -0,75% | - |
| 10.10.2024 | 20,24 | 20,24 | 19,90 | 19,90 | -1,58% | 66,00 |
| 09.10.2024 | 20,22 | 20,22 | 20,22 | 20,22 | 1,51% | - |
| 08.10.2024 | 19,76 | 19,92 | 19,76 | 19,92 | -1,29% | - |
| 07.10.2024 | 20,10 | 20,18 | 20,10 | 20,18 | -0,88% | 44,00 |
| 04.10.2024 | 20,36 | 20,36 | 20,36 | 20,36 | 1,39% | - |
| 03.10.2024 | 20,08 | 20,08 | 20,08 | 20,08 | -1,76% | - |
| 02.10.2024 | 20,44 | 20,44 | 20,44 | 20,44 | -2,57% | - |
| 01.10.2024 | 20,94 | 20,98 | 20,94 | 20,98 | -0,76% | - |
| 30.09.2024 | 21,14 | 21,14 | 21,14 | 21,14 | 1,63% | - |
| 27.09.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,67% | - |
| 26.09.2024 | 20,94 | 20,94 | 20,94 | 20,94 | 2,15% | - |
| 25.09.2024 | 20,50 | 20,50 | 20,50 | 20,50 | -0,29% | - |
| 24.09.2024 | 20,56 | 20,56 | 20,56 | 20,56 | 0,78% | - |
| 23.09.2024 | 20,28 | 20,40 | 20,28 | 20,40 | -2,76% | - |
| 20.09.2024 | 20,98 | 20,98 | 20,98 | 20,98 | -2,96% | - |
| 19.09.2024 | 21,62 | 21,62 | 21,62 | 21,62 | 0,93% | - |
| 18.09.2024 | 21,42 | 21,42 | 21,42 | 21,42 | -0,83% | - |
| 17.09.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,74% | - |
| 16.09.2024 | 21,76 | 21,76 | 21,76 | 21,76 | 0,37% | - |
| 13.09.2024 | 21,74 | 21,74 | 21,68 | 21,68 | -1,81% | - |
| 12.09.2024 | 22,08 | 22,08 | 22,08 | 22,08 | 1,75% | - |
| 11.09.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 0,56% | - |
| 10.09.2024 | 21,88 | 21,88 | 21,58 | 21,58 | 0,19% | - |
| 09.09.2024 | 21,54 | 21,54 | 21,54 | 21,54 | -0,55% | - |
| 06.09.2024 | 21,66 | 21,66 | 21,66 | 21,66 | 6,70% | - |