16,040€
0,56%
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 |
|---|---|---|---|---|---|---|
| 25.04.2025 | 15,98 | 16,31 | 15,90 | 16,29 | 2,04% | - |
| 24.04.2025 | 15,91 | 16,15 | 15,87 | 15,97 | 0,25% | - |
| 23.04.2025 | 15,91 | 16,29 | 15,88 | 15,93 | -0,56% | - |
| 22.04.2025 | 15,82 | 16,04 | 15,57 | 16,02 | 0,82% | - |
| 17.04.2025 | 16,30 | 16,33 | 15,41 | 15,89 | -1,85% | - |
| 16.04.2025 | 16,04 | 16,30 | 15,87 | 16,19 | 1,12% | - |
| 15.04.2025 | 15,60 | 16,07 | 15,60 | 16,01 | 2,37% | - |
| 14.04.2025 | 15,78 | 15,96 | 15,56 | 15,64 | -0,22% | - |
| 11.04.2025 | 15,46 | 15,84 | 15,41 | 15,67 | 0,55% | - |
| 10.04.2025 | 15,42 | 15,91 | 15,27 | 15,59 | -2,93% | - |
| 09.04.2025 | 15,08 | 16,21 | 14,53 | 16,06 | 5,94% | - |
| 08.04.2025 | 15,14 | 15,51 | 14,92 | 15,16 | 0,76% | - |
| 07.04.2025 | 15,83 | 15,93 | 14,16 | 15,04 | -7,27% | - |
| 04.04.2025 | 17,21 | 17,44 | 15,97 | 16,22 | -5,86% | - |
| 03.04.2025 | 16,76 | 17,59 | 16,55 | 17,23 | 2,62% | - |
| 02.04.2025 | 16,68 | 16,83 | 16,58 | 16,79 | 0,54% | - |
| 01.04.2025 | 17,03 | 17,08 | 16,62 | 16,70 | -1,94% | - |
| 31.03.2025 | 17,60 | 17,62 | 16,86 | 17,03 | -2,52% | - |
| 28.03.2025 | 17,10 | 17,67 | 17,10 | 17,47 | 1,90% | - |
| 27.03.2025 | 17,57 | 17,57 | 17,03 | 17,15 | -1,32% | - |
| 26.03.2025 | 17,67 | 17,73 | 17,35 | 17,38 | -1,78% | - |
| 25.03.2025 | 17,49 | 17,90 | 17,46 | 17,69 | 1,00% | - |
| 24.03.2025 | 18,09 | 18,15 | 17,46 | 17,52 | -2,50% | - |
| 21.03.2025 | 18,15 | 18,21 | 17,85 | 17,97 | -1,21% | - |
| 20.03.2025 | 18,09 | 18,37 | 17,89 | 18,19 | 0,22% | - |
| 19.03.2025 | 18,21 | 18,27 | 17,91 | 18,15 | -0,33% | - |
| 18.03.2025 | 18,13 | 18,24 | 18,01 | 18,21 | 0,44% | - |
| 17.03.2025 | 17,75 | 18,15 | 17,71 | 18,13 | 1,71% | - |
| 14.03.2025 | 17,80 | 17,83 | 17,53 | 17,82 | 0,71% | - |
| 13.03.2025 | 17,67 | 17,87 | 17,57 | 17,70 | -0,06% | - |
| 12.03.2025 | 17,66 | 17,95 | 17,44 | 17,71 | 0,43% | - |
| 11.03.2025 | 17,52 | 17,73 | 17,44 | 17,63 | 1,09% | - |
| 10.03.2025 | 17,63 | 17,63 | 17,19 | 17,44 | 0,09% | - |
| 07.03.2025 | 17,83 | 17,90 | 17,21 | 17,43 | -2,27% | - |
| 06.03.2025 | 17,86 | 18,17 | 17,62 | 17,83 | -1,14% | - |
| 05.03.2025 | 17,92 | 18,27 | 17,67 | 18,04 | 0,98% | - |
| 04.03.2025 | 18,50 | 18,50 | 17,84 | 17,86 | -3,43% | - |
| 03.03.2025 | 17,97 | 18,51 | 17,78 | 18,50 | 2,24% | - |
| 28.02.2025 | 18,17 | 18,18 | 17,08 | 18,09 | -0,69% | - |
| 27.02.2025 | 18,44 | 18,44 | 17,98 | 18,22 | -3,57% | - |
| 26.02.2025 | 18,35 | 19,01 | 18,35 | 18,89 | 2,22% | - |
| 25.02.2025 | 18,40 | 18,63 | 18,33 | 18,48 | 0,38% | - |
| 24.02.2025 | 17,99 | 18,50 | 17,92 | 18,41 | 3,40% | - |
| 21.02.2025 | 17,94 | 18,02 | 17,78 | 17,81 | -0,64% | - |
| 20.02.2025 | 17,94 | 18,12 | 17,81 | 17,92 | -0,53% | - |
| 19.02.2025 | 17,90 | 18,23 | 17,88 | 18,02 | 0,56% | - |
| 18.02.2025 | 18,02 | 18,14 | 17,86 | 17,92 | -0,72% | - |
| 17.02.2025 | 18,05 | 18,13 | 17,77 | 18,05 | 0,00% | - |
| 14.02.2025 | 17,99 | 18,26 | 17,94 | 18,05 | 0,45% | - |
| 13.02.2025 | 17,62 | 18,18 | 17,61 | 17,97 | 1,99% | - |
| 12.02.2025 | 17,90 | 18,13 | 17,59 | 17,62 | -1,56% | - |
| 11.02.2025 | 17,93 | 18,16 | 17,76 | 17,90 | -0,67% | - |
| 10.02.2025 | 17,82 | 18,14 | 17,78 | 18,02 | 1,44% | - |
| 07.02.2025 | 17,97 | 18,23 | 17,75 | 17,76 | -0,98% | - |
| 06.02.2025 | 18,33 | 18,38 | 17,90 | 17,94 | -2,02% | - |
| 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% | - |