17,935€
-0,47%
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 |
|---|---|---|---|---|---|---|
| 06.02.2025 | 18,33 | 18,38 | 17,92 | 17,93 | -2,05% | - |
| 05.02.2025 | 17,81 | 18,33 | 17,74 | 18,31 | 2,43% | - |
| 04.02.2025 | 17,50 | 17,91 | 17,37 | 17,87 | 2,44% | - |
| 03.02.2025 | 18,00 | 18,00 | 17,41 | 17,45 | -2,51% | - |
| 31.01.2025 | 17,97 | 18,16 | 17,87 | 17,90 | -0,56% | - |
| 30.01.2025 | 17,89 | 18,11 | 17,68 | 18,00 | 1,01% | - |
| 29.01.2025 | 18,00 | 18,21 | 17,77 | 17,82 | -1,52% | 100,00 |
| 28.01.2025 | 17,88 | 18,57 | 17,85 | 18,09 | 0,75% | - |
| 27.01.2025 | 18,27 | 18,48 | 17,87 | 17,96 | -1,37% | - |
| 24.01.2025 | 18,26 | 18,51 | 18,08 | 18,21 | -0,25% | - |
| 23.01.2025 | 18,16 | 18,36 | 18,10 | 18,25 | 0,69% | - |
| 22.01.2025 | 18,87 | 18,89 | 18,01 | 18,13 | -3,95% | - |
| 21.01.2025 | 18,95 | 19,02 | 18,44 | 18,87 | -0,68% | - |
| 20.01.2025 | 18,75 | 19,10 | 18,41 | 19,00 | 1,44% | - |
| 17.01.2025 | 18,63 | 18,92 | 18,54 | 18,73 | 0,81% | - |
| 16.01.2025 | 18,83 | 18,94 | 18,44 | 18,58 | -0,75% | - |
| 15.01.2025 | 18,00 | 18,97 | 18,00 | 18,72 | 3,91% | - |
| 14.01.2025 | 17,91 | 18,12 | 17,69 | 18,02 | 0,73% | - |
| 13.01.2025 | 17,91 | 18,17 | 17,77 | 17,89 | -0,61% | - |
| 10.01.2025 | 18,34 | 18,37 | 17,71 | 18,00 | -2,04% | - |
| 09.01.2025 | 18,38 | 18,60 | 18,29 | 18,37 | -0,33% | - |
| 08.01.2025 | 18,85 | 18,86 | 18,25 | 18,43 | -2,02% | - |
| 07.01.2025 | 18,91 | 19,19 | 18,77 | 18,81 | -0,58% | - |
| 06.01.2025 | 19,18 | 19,36 | 18,87 | 18,92 | -2,07% | - |
| 03.01.2025 | 18,67 | 19,33 | 18,67 | 19,32 | 3,62% | - |
| 02.01.2025 | 17,83 | 18,76 | 17,82 | 18,65 | 4,63% | - |
| 30.12.2024 | 17,94 | 17,99 | 17,77 | 17,82 | -1,03% | - |
| 27.12.2024 | 18,19 | 18,29 | 17,86 | 18,01 | -1,83% | - |
| 23.12.2024 | 18,11 | 18,35 | 17,91 | 18,34 | 1,35% | - |
| 20.12.2024 | 18,06 | 18,21 | 17,82 | 18,10 | -0,19% | - |
| 19.12.2024 | 18,34 | 18,37 | 17,78 | 18,13 | -1,17% | - |
| 18.12.2024 | 18,26 | 18,60 | 18,17 | 18,35 | 0,58% | - |
| 17.12.2024 | 18,46 | 18,51 | 18,17 | 18,24 | -1,27% | - |
| 16.12.2024 | 18,76 | 18,76 | 18,43 | 18,48 | -1,36% | - |
| 13.12.2024 | 19,00 | 19,10 | 18,62 | 18,73 | -1,47% | - |
| 12.12.2024 | 19,26 | 19,42 | 18,96 | 19,01 | -2,11% | - |
| 11.12.2024 | 20,10 | 20,15 | 19,23 | 19,42 | -3,24% | - |
| 10.12.2024 | 19,97 | 20,34 | 19,82 | 20,07 | 0,35% | - |
| 09.12.2024 | 19,96 | 20,26 | 19,73 | 20,00 | 0,15% | - |
| 06.12.2024 | 19,48 | 20,52 | 19,48 | 19,97 | 2,44% | - |
| 05.12.2024 | 19,93 | 19,98 | 19,39 | 19,50 | -2,18% | - |
| 04.12.2024 | 19,80 | 20,02 | 19,67 | 19,93 | 0,63% | - |
| 03.12.2024 | 20,32 | 20,56 | 19,63 | 19,81 | -2,63% | - |
| 02.12.2024 | 20,30 | 20,73 | 20,01 | 20,34 | 0,44% | - |
| 29.11.2024 | 20,30 | 20,52 | 20,05 | 20,25 | -0,59% | - |
| 28.11.2024 | 20,35 | 20,71 | 20,25 | 20,37 | -0,63% | - |
| 27.11.2024 | 20,48 | 20,59 | 20,06 | 20,50 | 0,00% | - |
| 26.11.2024 | 20,41 | 20,55 | 19,93 | 20,50 | -0,19% | - |
| 25.11.2024 | 19,71 | 20,61 | 19,71 | 20,54 | 3,19% | - |
| 22.11.2024 | 19,52 | 19,94 | 19,36 | 19,91 | 1,84% | - |
| 21.11.2024 | 19,45 | 20,21 | 19,37 | 19,55 | 0,49% | - |
| 20.11.2024 | 19,48 | 19,72 | 19,19 | 19,45 | 0,39% | - |
| 19.11.2024 | 19,56 | 19,62 | 19,14 | 19,38 | -0,54% | - |
| 18.11.2024 | 19,43 | 20,21 | 19,40 | 19,48 | -0,61% | - |
| 15.11.2024 | 19,11 | 19,70 | 18,96 | 19,60 | 2,43% | - |
| 14.11.2024 | 18,61 | 19,19 | 18,32 | 19,14 | 3,88% | - |
| 13.11.2024 | 18,56 | 18,76 | 18,25 | 18,42 | -0,14% | - |
| 12.11.2024 | 18,87 | 18,89 | 18,32 | 18,45 | -1,63% | - |
| 11.11.2024 | 18,43 | 18,97 | 18,43 | 18,75 | 0,67% | - |
| 08.11.2024 | 18,34 | 18,76 | 18,23 | 18,63 | 1,33% | - |
| 07.11.2024 | 17,92 | 18,44 | 17,88 | 18,38 | 2,71% | - |
| 06.11.2024 | 19,25 | 19,38 | 17,63 | 17,90 | -7,92% | - |
| 05.11.2024 | 19,45 | 19,67 | 19,23 | 19,44 | 0,15% | - |
| 04.11.2024 | 19,23 | 19,61 | 19,08 | 19,41 | 1,36% | - |
| 01.11.2024 | 18,96 | 19,37 | 18,93 | 19,15 | 0,87% | - |
| 31.10.2024 | 19,68 | 19,87 | 18,93 | 18,98 | -2,59% | - |
| 30.10.2024 | 19,79 | 19,98 | 19,48 | 19,49 | -1,57% | - |
| 29.10.2024 | 19,96 | 20,14 | 19,52 | 19,80 | -0,75% | - |
| 28.10.2024 | 20,06 | 20,27 | 19,89 | 19,95 | -1,31% | - |
| 25.10.2024 | 20,00 | 20,21 | 19,64 | 20,21 | 1,08% | - |
| 24.10.2024 | 19,43 | 20,00 | 19,43 | 20,00 | 3,09% | - |
| 23.10.2024 | 19,48 | 19,68 | 19,21 | 19,40 | -0,41% | - |
| 22.10.2024 | 20,44 | 20,66 | 19,15 | 19,48 | -4,86% | - |
| 21.10.2024 | 21,00 | 21,15 | 20,35 | 20,47 | -1,63% | - |
| 18.10.2024 | 20,46 | 21,09 | 20,33 | 20,81 | 2,77% | - |
| 17.10.2024 | 20,19 | 20,87 | 19,97 | 20,25 | 0,15% | - |
| 16.10.2024 | 20,27 | 20,40 | 19,86 | 20,22 | -0,25% | - |
| 15.10.2024 | 20,07 | 20,37 | 19,74 | 20,27 | 0,87% | - |
| 14.10.2024 | 20,19 | 20,31 | 19,85 | 20,10 | -0,47% | - |
| 11.10.2024 | 19,86 | 20,39 | 19,83 | 20,19 | 1,51% | - |
| 10.10.2024 | 20,44 | 20,66 | 19,77 | 19,89 | -2,88% | - |
| 09.10.2024 | 20,34 | 20,69 | 20,09 | 20,48 | 0,99% | - |
| 08.10.2024 | 20,24 | 20,53 | 19,93 | 20,28 | -0,17% | - |
| 07.10.2024 | 20,30 | 20,49 | 19,95 | 20,32 | 0,89% | - |
| 04.10.2024 | 20,54 | 20,85 | 20,02 | 20,14 | -1,68% | - |
| 03.10.2024 | 20,03 | 20,83 | 19,93 | 20,48 | 2,04% | - |
| 02.10.2024 | 20,71 | 20,76 | 19,88 | 20,07 | -3,18% | - |
| 01.10.2024 | 20,94 | 21,43 | 20,55 | 20,73 | -2,12% | - |
| 30.09.2024 | 21,29 | 21,53 | 21,01 | 21,18 | -0,19% | - |
| 27.09.2024 | 20,82 | 21,41 | 20,77 | 21,22 | 1,87% | - |
| 26.09.2024 | 20,71 | 21,34 | 20,67 | 20,83 | 1,17% | - |
| 25.09.2024 | 20,63 | 20,99 | 20,39 | 20,59 | -0,72% | - |
| 24.09.2024 | 20,48 | 20,95 | 20,35 | 20,74 | 0,48% | - |
| 23.09.2024 | 20,45 | 20,83 | 20,32 | 20,64 | 1,23% | - |
| 20.09.2024 | 21,37 | 21,37 | 20,31 | 20,39 | -3,91% | - |
| 19.09.2024 | 21,53 | 22,08 | 21,04 | 21,22 | -1,99% | - |
| 18.09.2024 | 21,66 | 21,87 | 21,29 | 21,65 | 0,09% | - |
| 17.09.2024 | 21,50 | 22,05 | 21,45 | 21,63 | 0,60% | - |
| 16.09.2024 | 21,85 | 22,07 | 21,49 | 21,50 | -1,60% | - |
| 13.09.2024 | 21,92 | 22,09 | 21,63 | 21,85 | -0,36% | - |