24,460€
0,66%
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 |
|---|---|---|---|---|---|---|
| 07.11.2025 | 24,47 | 25,06 | 23,95 | 24,21 | -0,82% | - |
| 06.11.2025 | 24,93 | 25,20 | 24,29 | 24,41 | -2,20% | - |
| 05.11.2025 | 24,64 | 25,16 | 24,43 | 24,96 | 1,13% | - |
| 04.11.2025 | 23,93 | 24,81 | 23,53 | 24,68 | 3,01% | - |
| 03.11.2025 | 23,91 | 24,43 | 23,51 | 23,96 | 0,42% | - |
| 31.10.2025 | 24,10 | 24,41 | 23,79 | 23,86 | -0,25% | - |
| 30.10.2025 | 24,25 | 24,36 | 23,81 | 23,92 | -2,53% | - |
| 29.10.2025 | 24,91 | 24,93 | 24,20 | 24,54 | -0,32% | - |
| 28.10.2025 | 24,25 | 24,97 | 24,17 | 24,62 | 1,82% | - |
| 27.10.2025 | 24,58 | 24,60 | 24,03 | 24,18 | -1,10% | - |
| 24.10.2025 | 24,48 | 24,66 | 23,89 | 24,45 | 0,00% | - |
| 23.10.2025 | 23,95 | 24,57 | 23,73 | 24,45 | 2,56% | - |
| 22.10.2025 | 24,17 | 24,80 | 23,73 | 23,84 | -1,49% | - |
| 21.10.2025 | 24,54 | 24,69 | 23,94 | 24,20 | -0,98% | - |
| 20.10.2025 | 24,41 | 25,00 | 24,23 | 24,44 | 0,37% | - |
| 17.10.2025 | 24,63 | 24,67 | 24,12 | 24,35 | -0,57% | - |
| 16.10.2025 | 24,26 | 24,92 | 24,25 | 24,49 | 0,95% | - |
| 15.10.2025 | 23,99 | 24,48 | 23,71 | 24,26 | 1,21% | - |
| 14.10.2025 | 24,77 | 24,88 | 23,75 | 23,97 | -3,93% | - |
| 13.10.2025 | 24,70 | 24,96 | 24,36 | 24,95 | 0,36% | - |
| 10.10.2025 | 25,01 | 25,19 | 24,41 | 24,86 | -0,60% | - |
| 09.10.2025 | 24,69 | 25,26 | 24,44 | 25,01 | 1,42% | - |
| 08.10.2025 | 24,88 | 25,19 | 24,43 | 24,66 | -0,64% | - |
| 07.10.2025 | 24,99 | 25,22 | 24,54 | 24,82 | 0,40% | - |
| 06.10.2025 | 23,76 | 25,25 | 23,62 | 24,72 | 4,13% | - |
| 03.10.2025 | 22,57 | 23,79 | 22,37 | 23,74 | 3,99% | - |
| 02.10.2025 | 22,41 | 22,86 | 22,27 | 22,83 | 2,01% | - |
| 01.10.2025 | 22,03 | 22,59 | 21,76 | 22,38 | 1,40% | - |
| 30.09.2025 | 21,91 | 22,17 | 21,67 | 22,07 | 0,59% | - |
| 29.09.2025 | 22,20 | 22,51 | 21,78 | 21,94 | -0,86% | - |
| 26.09.2025 | 22,25 | 22,57 | 21,87 | 22,13 | -0,45% | - |
| 25.09.2025 | 22,77 | 22,85 | 22,14 | 22,23 | -2,24% | - |
| 24.09.2025 | 22,55 | 22,94 | 22,44 | 22,74 | 0,53% | - |
| 23.09.2025 | 22,29 | 22,96 | 22,27 | 22,62 | 1,43% | - |
| 22.09.2025 | 21,84 | 22,35 | 21,84 | 22,30 | 2,06% | - |
| 19.09.2025 | 22,28 | 22,51 | 21,55 | 21,85 | -1,89% | - |
| 18.09.2025 | 22,49 | 22,55 | 22,13 | 22,27 | -0,93% | - |
| 17.09.2025 | 22,04 | 22,70 | 21,80 | 22,48 | 2,00% | - |
| 16.09.2025 | 22,33 | 22,48 | 21,81 | 22,04 | -1,21% | - |
| 15.09.2025 | 22,35 | 22,57 | 22,13 | 22,31 | -0,53% | - |
| 12.09.2025 | 22,65 | 22,86 | 22,05 | 22,43 | -0,84% | - |
| 11.09.2025 | 22,54 | 22,83 | 22,44 | 22,62 | 0,27% | - |
| 10.09.2025 | 22,36 | 22,86 | 22,16 | 22,56 | 0,98% | - |
| 09.09.2025 | 22,74 | 23,04 | 22,21 | 22,34 | -1,85% | - |
| 08.09.2025 | 22,80 | 23,08 | 22,55 | 22,76 | -0,13% | - |
| 05.09.2025 | 22,36 | 22,94 | 22,25 | 22,79 | 2,01% | - |
| 04.09.2025 | 22,44 | 22,59 | 22,18 | 22,34 | -0,53% | - |
| 03.09.2025 | 22,53 | 22,82 | 22,26 | 22,46 | 0,45% | - |
| 02.09.2025 | 22,70 | 22,73 | 22,07 | 22,36 | -0,71% | - |
| 01.09.2025 | 23,04 | 23,16 | 22,41 | 22,52 | -2,13% | - |
| 29.08.2025 | 23,55 | 23,73 | 22,97 | 23,01 | -2,42% | - |
| 28.08.2025 | 23,64 | 23,74 | 22,94 | 23,58 | -0,84% | - |
| 27.08.2025 | 23,35 | 24,18 | 23,26 | 23,78 | 1,84% | - |
| 26.08.2025 | 23,19 | 23,52 | 23,08 | 23,35 | 0,39% | - |
| 25.08.2025 | 24,06 | 24,18 | 23,01 | 23,26 | -3,41% | - |
| 22.08.2025 | 23,83 | 24,20 | 23,63 | 24,08 | 1,22% | - |
| 21.08.2025 | 24,01 | 24,17 | 23,71 | 23,79 | -0,75% | - |
| 20.08.2025 | 23,63 | 24,05 | 23,61 | 23,97 | 1,35% | - |
| 19.08.2025 | 23,72 | 23,87 | 23,54 | 23,65 | -0,34% | - |
| 18.08.2025 | 23,43 | 24,12 | 23,33 | 23,73 | 1,37% | - |
| 15.08.2025 | 23,14 | 23,52 | 23,07 | 23,41 | 0,26% | - |
| 14.08.2025 | 23,27 | 23,50 | 23,03 | 23,35 | 0,17% | - |
| 13.08.2025 | 23,31 | 23,54 | 23,19 | 23,31 | 0,04% | - |
| 12.08.2025 | 23,21 | 23,69 | 23,17 | 23,30 | 0,65% | - |
| 11.08.2025 | 23,70 | 23,70 | 22,98 | 23,15 | -2,20% | - |
| 08.08.2025 | 23,48 | 23,89 | 23,42 | 23,67 | 0,72% | - |
| 07.08.2025 | 23,67 | 23,76 | 23,19 | 23,50 | -0,30% | - |
| 06.08.2025 | 23,43 | 23,73 | 23,35 | 23,57 | 0,00% | - |
| 05.08.2025 | 23,28 | 23,81 | 23,28 | 23,57 | 0,43% | - |
| 04.08.2025 | 23,13 | 23,48 | 22,95 | 23,47 | 0,86% | 260,00 |
| 01.08.2025 | 23,45 | 23,65 | 23,05 | 23,27 | -1,27% | - |
| 31.07.2025 | 23,62 | 23,89 | 23,31 | 23,57 | 0,00% | - |
| 30.07.2025 | 23,07 | 23,90 | 23,02 | 23,57 | 1,33% | - |
| 29.07.2025 | 24,38 | 24,39 | 22,99 | 23,26 | -4,28% | - |
| 28.07.2025 | 23,90 | 24,93 | 23,90 | 24,30 | -0,61% | - |
| 25.07.2025 | 24,43 | 24,62 | 24,15 | 24,45 | -0,04% | - |
| 24.07.2025 | 25,04 | 25,10 | 24,30 | 24,46 | -2,36% | 92,00 |
| 23.07.2025 | 25,62 | 25,65 | 24,94 | 25,05 | -2,30% | - |
| 22.07.2025 | 24,76 | 25,74 | 24,73 | 25,64 | 3,39% | - |
| 21.07.2025 | 24,28 | 24,89 | 24,06 | 24,80 | 2,10% | - |
| 18.07.2025 | 23,65 | 24,31 | 23,48 | 24,29 | 2,97% | - |
| 17.07.2025 | 23,33 | 23,89 | 23,31 | 23,59 | 1,24% | - |
| 16.07.2025 | 23,10 | 23,53 | 22,98 | 23,30 | 0,87% | - |
| 15.07.2025 | 22,78 | 23,39 | 22,63 | 23,10 | 2,12% | - |
| 14.07.2025 | 22,66 | 22,99 | 22,40 | 22,62 | 0,04% | - |
| 11.07.2025 | 22,31 | 22,73 | 22,15 | 22,61 | 0,98% | - |
| 10.07.2025 | 22,35 | 22,58 | 22,25 | 22,39 | -0,04% | - |
| 09.07.2025 | 22,01 | 22,55 | 21,83 | 22,40 | 1,59% | - |
| 08.07.2025 | 22,09 | 22,38 | 21,86 | 22,05 | -0,77% | - |
| 07.07.2025 | 22,32 | 22,45 | 22,01 | 22,22 | 0,18% | - |
| 04.07.2025 | 21,42 | 22,63 | 21,42 | 22,18 | 3,11% | - |
| 03.07.2025 | 20,70 | 21,56 | 20,65 | 21,51 | 4,01% | - |
| 02.07.2025 | 20,05 | 20,82 | 19,98 | 20,68 | 3,48% | - |
| 01.07.2025 | 19,65 | 20,05 | 19,63 | 19,99 | 1,76% | - |
| 30.06.2025 | 20,31 | 20,34 | 19,59 | 19,64 | -3,25% | - |
| 27.06.2025 | 19,55 | 20,34 | 19,52 | 20,30 | 3,92% | - |
| 26.06.2025 | 19,36 | 19,74 | 19,29 | 19,54 | 1,01% | - |
| 25.06.2025 | 18,89 | 19,79 | 18,89 | 19,34 | 2,38% | - |
| 24.06.2025 | 18,28 | 19,00 | 18,28 | 18,89 | 0,21% | - |
| 23.06.2025 | 18,55 | 18,86 | 18,16 | 18,85 | 1,34% | 50,00 |