19,520€
1,77%
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 |
|---|---|---|---|---|---|---|
| 18.11.2024 | 19,69 | 20,08 | 19,46 | 19,51 | 1,69% | - |
| 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% | - |
| 05.09.2024 | 20,30 | 20,30 | 20,30 | 20,30 | -0,39% | - |
| 04.09.2024 | 20,12 | 20,38 | 20,12 | 20,38 | -1,55% | - |
| 03.09.2024 | 20,64 | 20,70 | 20,64 | 20,70 | 0,29% | - |
| 02.09.2024 | 20,78 | 20,78 | 20,64 | 20,64 | 0,88% | - |
| 30.08.2024 | 20,46 | 20,46 | 20,46 | 20,46 | -0,49% | - |
| 29.08.2024 | 20,56 | 20,56 | 20,56 | 20,56 | 0,00% | - |
| 28.08.2024 | 20,58 | 20,58 | 20,56 | 20,56 | -1,06% | - |
| 27.08.2024 | 20,78 | 20,78 | 20,78 | 20,78 | 0,87% | - |
| 26.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,29% | - |
| 23.08.2024 | 20,54 | 20,54 | 20,54 | 20,54 | -0,19% | - |
| 22.08.2024 | 20,58 | 20,58 | 20,58 | 20,58 | -0,77% | - |
| 21.08.2024 | 20,74 | 20,74 | 20,74 | 20,74 | 1,57% | - |
| 20.08.2024 | 20,42 | 20,42 | 20,42 | 20,42 | 0,29% | - |
| 19.08.2024 | 20,36 | 20,36 | 20,36 | 20,36 | 0,79% | - |
| 16.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,20% | - |
| 15.08.2024 | 20,16 | 20,16 | 20,16 | 20,16 | 0,90% | - |
| 14.08.2024 | 20,46 | 20,46 | 19,98 | 19,98 | -0,10% | - |
| 13.08.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,30% | - |
| 12.08.2024 | 20,12 | 20,12 | 20,06 | 20,06 | 0,45% | - |
| 09.08.2024 | 19,97 | 19,97 | 19,97 | 19,97 | 1,32% | - |
| 08.08.2024 | 19,71 | 19,71 | 19,71 | 19,71 | -1,15% | - |
| 07.08.2024 | 19,47 | 19,95 | 19,47 | 19,94 | 0,96% | 43,00 |
| 06.08.2024 | 19,75 | 19,75 | 19,75 | 19,75 | 0,71% | - |
| 05.08.2024 | 19,61 | 19,61 | 19,55 | 19,61 | -1,01% | - |
| 02.08.2024 | 19,57 | 19,81 | 19,57 | 19,81 | 0,15% | - |
| 01.08.2024 | 19,78 | 19,78 | 19,78 | 19,78 | 1,64% | - |
| 31.07.2024 | 18,99 | 19,46 | 18,99 | 19,46 | 2,80% | - |
| 30.07.2024 | 18,93 | 18,93 | 18,93 | 18,93 | 0,53% | - |
| 29.07.2024 | 18,83 | 18,83 | 18,83 | 18,83 | 2,90% | - |
| 26.07.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 1,50% | - |
| 25.07.2024 | 18,03 | 18,03 | 18,03 | 18,03 | -2,28% | - |
| 24.07.2024 | 18,45 | 18,45 | 18,45 | 18,45 | -0,16% | - |
| 23.07.2024 | 18,60 | 18,60 | 18,48 | 18,48 | -1,39% | - |
| 22.07.2024 | 19,02 | 19,02 | 18,74 | 18,74 | 0,37% | - |
| 19.07.2024 | 18,88 | 18,88 | 18,67 | 18,67 | -0,85% | - |
| 18.07.2024 | 19,01 | 19,01 | 18,83 | 18,83 | -1,00% | - |
| 17.07.2024 | 18,31 | 19,02 | 18,31 | 19,02 | 3,09% | 22,00 |
| 16.07.2024 | 18,44 | 18,45 | 18,44 | 18,45 | -1,76% | - |
| 15.07.2024 | 19,20 | 19,20 | 18,78 | 18,78 | -2,59% | - |
| 12.07.2024 | 19,36 | 19,38 | 19,28 | 19,28 | 2,28% | - |
| 11.07.2024 | 18,88 | 18,88 | 18,85 | 18,85 | 2,50% | - |
| 10.07.2024 | 18,39 | 18,39 | 18,39 | 18,39 | -2,23% | - |
| 09.07.2024 | 18,63 | 18,81 | 18,63 | 18,81 | 0,37% | - |
| 08.07.2024 | 18,71 | 18,74 | 18,71 | 18,74 | -0,58% | - |
| 05.07.2024 | 19,20 | 19,20 | 18,85 | 18,85 | -0,53% | - |
| 04.07.2024 | 18,95 | 18,95 | 18,95 | 18,95 | -0,58% | - |
| 03.07.2024 | 19,06 | 19,06 | 19,06 | 19,06 | -1,90% | - |
| 02.07.2024 | 19,43 | 19,43 | 19,43 | 19,43 | -1,62% | - |