24,010€
2,78%
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 | 23,40 | 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% | - |
| 28.05.2025 | 17,72 | 17,81 | 17,72 | 17,79 | -1,44% | - |
| 27.05.2025 | 18,05 | 18,05 | 18,05 | 18,05 | 0,45% | - |
| 26.05.2025 | 17,97 | 17,97 | 17,97 | 17,97 | 2,57% | - |
| 23.05.2025 | 17,57 | 17,57 | 17,52 | 17,52 | -0,57% | - |
| 22.05.2025 | 17,63 | 17,63 | 17,62 | 17,62 | -0,84% | - |
| 21.05.2025 | 17,80 | 17,96 | 17,77 | 17,77 | -0,22% | - |
| 20.05.2025 | 17,38 | 17,81 | 17,38 | 17,81 | 3,07% | - |
| 19.05.2025 | 17,50 | 17,50 | 17,28 | 17,28 | -1,59% | 30,00 |
| 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% | - |