19,495€
4,31%
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 | 19,43 | 20,21 | 19,40 | 19,50 | -0,51% | - |
| 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% | - |
| 12.09.2024 | 21,88 | 22,57 | 21,79 | 21,93 | 0,32% | - |
| 11.09.2024 | 21,85 | 22,30 | 21,50 | 21,86 | 0,83% | - |
| 10.09.2024 | 22,29 | 22,46 | 21,52 | 21,68 | -0,82% | - |
| 09.09.2024 | 21,65 | 22,31 | 21,57 | 21,86 | 1,30% | - |
| 06.09.2024 | 21,69 | 21,99 | 21,49 | 21,58 | -0,69% | - |
| 05.09.2024 | 20,77 | 21,89 | 20,44 | 21,73 | 4,62% | - |
| 04.09.2024 | 20,68 | 20,99 | 20,18 | 20,77 | 0,10% | - |
| 03.09.2024 | 20,78 | 21,20 | 20,45 | 20,75 | -0,29% | - |
| 02.09.2024 | 20,92 | 20,94 | 20,49 | 20,81 | -0,67% | - |
| 30.08.2024 | 20,83 | 21,17 | 20,59 | 20,95 | 1,40% | - |
| 29.08.2024 | 20,73 | 21,01 | 20,51 | 20,66 | -0,39% | - |
| 28.08.2024 | 20,64 | 20,97 | 20,49 | 20,74 | 0,29% | - |
| 27.08.2024 | 20,91 | 21,13 | 20,35 | 20,68 | -1,15% | - |
| 26.08.2024 | 20,81 | 21,09 | 20,45 | 20,92 | 0,82% | - |
| 23.08.2024 | 20,61 | 20,97 | 20,39 | 20,75 | 1,22% | - |
| 22.08.2024 | 20,97 | 20,97 | 20,43 | 20,50 | -1,25% | - |
| 21.08.2024 | 20,88 | 21,15 | 20,59 | 20,76 | -0,43% | - |
| 20.08.2024 | 20,57 | 20,97 | 20,37 | 20,85 | 1,31% | - |
| 19.08.2024 | 20,36 | 20,77 | 20,22 | 20,58 | 0,98% | - |
| 16.08.2024 | 20,34 | 20,55 | 20,09 | 20,38 | 0,44% | - |
| 15.08.2024 | 20,31 | 20,53 | 20,07 | 20,29 | 0,05% | - |
| 14.08.2024 | 20,37 | 20,62 | 19,95 | 20,28 | -1,41% | - |
| 13.08.2024 | 20,18 | 20,75 | 19,97 | 20,57 | 2,19% | - |
| 12.08.2024 | 20,05 | 20,60 | 19,99 | 20,13 | -0,64% | - |
| 09.08.2024 | 19,88 | 20,45 | 19,87 | 20,26 | 1,94% | - |
| 08.08.2024 | 20,14 | 20,18 | 19,67 | 19,88 | -1,09% | - |
| 07.08.2024 | 19,39 | 20,27 | 19,33 | 20,10 | 2,95% | - |
| 06.08.2024 | 19,31 | 20,20 | 19,29 | 19,52 | 0,64% | - |
| 05.08.2024 | 19,96 | 19,96 | 19,29 | 19,40 | -3,12% | - |
| 02.08.2024 | 19,45 | 20,18 | 19,45 | 20,02 | 1,62% | - |
| 01.08.2024 | 19,50 | 20,22 | 19,29 | 19,70 | 1,23% | - |
| 31.07.2024 | 18,86 | 19,79 | 18,86 | 19,46 | 2,58% | - |
| 30.07.2024 | 18,90 | 20,18 | 18,73 | 18,97 | 0,37% | - |
| 29.07.2024 | 18,99 | 19,32 | 18,88 | 18,90 | -0,32% | 46,00 |
| 26.07.2024 | 18,40 | 19,05 | 18,23 | 18,96 | 1,85% | - |
| 25.07.2024 | 18,54 | 18,62 | 18,08 | 18,62 | 0,35% | - |
| 24.07.2024 | 18,50 | 18,64 | 18,23 | 18,55 | 0,13% | - |
| 23.07.2024 | 18,63 | 18,82 | 18,24 | 18,53 | -0,80% | - |
| 22.07.2024 | 18,70 | 19,18 | 18,60 | 18,68 | -1,14% | - |
| 19.07.2024 | 18,80 | 19,08 | 18,55 | 18,89 | -0,47% | - |
| 18.07.2024 | 19,04 | 19,24 | 18,80 | 18,98 | 0,11% | - |
| 17.07.2024 | 18,60 | 19,17 | 18,60 | 18,96 | 1,88% | - |
| 16.07.2024 | 18,64 | 18,85 | 18,38 | 18,61 | -0,59% | - |
| 15.07.2024 | 19,38 | 19,57 | 18,66 | 18,72 | -3,83% | - |
| 12.07.2024 | 19,54 | 19,71 | 19,20 | 19,47 | -0,26% | - |
| 11.07.2024 | 18,96 | 19,79 | 18,89 | 19,52 | 2,66% | - |
| 10.07.2024 | 18,54 | 19,06 | 18,54 | 19,01 | 2,45% | - |
| 09.07.2024 | 18,79 | 19,17 | 18,54 | 18,56 | -1,15% | - |
| 08.07.2024 | 18,86 | 19,12 | 18,68 | 18,77 | 0,29% | - |
| 05.07.2024 | 19,11 | 19,39 | 18,61 | 18,72 | -2,02% | - |
| 04.07.2024 | 19,10 | 19,30 | 18,96 | 19,10 | 0,00% | - |
| 03.07.2024 | 19,12 | 19,42 | 18,68 | 19,10 | -0,21% | - |
| 02.07.2024 | 19,65 | 19,65 | 19,05 | 19,14 | -1,59% | - |