24,290€
3,19%
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 | 23,64 | 24,18 | 23,60 | 24,16 | 2,63% | 529.781,00 |
| 17.07.2025 | 23,50 | 23,84 | 23,46 | 23,54 | 1,03% | 348.906,00 |
| 16.07.2025 | 23,08 | 23,48 | 23,08 | 23,30 | 0,87% | 298.238,00 |
| 15.07.2025 | 22,82 | 23,30 | 22,80 | 23,10 | 1,23% | 385.205,00 |
| 14.07.2025 | 22,38 | 22,88 | 22,36 | 22,82 | 0,88% | 318.264,00 |
| 11.07.2025 | 22,22 | 22,66 | 22,22 | 22,62 | 1,07% | 327.159,00 |
| 10.07.2025 | 22,48 | 22,52 | 22,34 | 22,38 | 0,27% | 280.247,00 |
| 09.07.2025 | 22,10 | 22,46 | 22,02 | 22,32 | 1,45% | 357.022,00 |
| 08.07.2025 | 22,18 | 22,32 | 21,86 | 22,00 | -0,45% | 396.968,00 |
| 07.07.2025 | 22,36 | 22,36 | 22,04 | 22,10 | -0,72% | 403.953,00 |
| 04.07.2025 | 21,50 | 22,52 | 21,50 | 22,26 | 3,73% | 899.135,00 |
| 03.07.2025 | 20,80 | 21,50 | 20,80 | 21,46 | 3,87% | 516.079,00 |
| 02.07.2025 | 20,12 | 20,76 | 20,12 | 20,66 | 3,30% | 524.587,00 |
| 01.07.2025 | 19,65 | 20,00 | 19,65 | 20,00 | 2,04% | 289.130,00 |
| 30.06.2025 | 20,28 | 20,28 | 19,59 | 19,60 | -3,35% | 646.796,00 |
| 27.06.2025 | 19,67 | 20,28 | 19,67 | 20,28 | 3,63% | 440.235,00 |
| 26.06.2025 | 19,41 | 19,73 | 19,32 | 19,57 | 1,24% | 251.607,00 |
| 25.06.2025 | 19,00 | 19,73 | 18,98 | 19,33 | 2,60% | 371.769,00 |
| 24.06.2025 | 18,93 | 19,00 | 18,70 | 18,84 | 0,53% | 216.769,00 |
| 23.06.2025 | 18,42 | 18,74 | 18,17 | 18,74 | 0,48% | 326.840,00 |
| 20.06.2025 | 18,63 | 18,83 | 18,49 | 18,65 | 0,05% | 447.606,00 |
| 19.06.2025 | 18,44 | 18,73 | 18,30 | 18,64 | 0,16% | 161.212,00 |
| 18.06.2025 | 18,80 | 18,89 | 18,58 | 18,61 | -1,43% | 145.778,00 |
| 17.06.2025 | 19,12 | 19,16 | 18,76 | 18,88 | -3,82% | 280.465,00 |
| 16.06.2025 | 19,63 | 19,91 | 19,54 | 19,63 | -0,36% | 296.570,00 |
| 13.06.2025 | 19,67 | 19,81 | 19,26 | 19,70 | -1,25% | 544.553,00 |
| 12.06.2025 | 19,75 | 19,95 | 19,73 | 19,95 | 0,61% | 261.755,00 |
| 11.06.2025 | 19,90 | 19,96 | 19,73 | 19,83 | -0,35% | 258.203,00 |
| 10.06.2025 | 19,79 | 20,08 | 19,78 | 19,90 | 0,61% | 368.951,00 |
| 09.06.2025 | 19,78 | 19,98 | 19,75 | 19,78 | 0,00% | 376.000,00 |
| 06.06.2025 | 19,93 | 20,20 | 19,72 | 19,78 | 0,10% | 274.944,00 |
| 05.06.2025 | 19,95 | 20,06 | 19,56 | 19,76 | -0,90% | 398.669,00 |
| 04.06.2025 | 19,95 | 20,30 | 19,75 | 19,94 | 1,06% | 326.650,00 |
| 03.06.2025 | 19,25 | 20,06 | 19,16 | 19,73 | 3,41% | 441.756,00 |
| 02.06.2025 | 19,20 | 19,22 | 18,92 | 19,08 | -0,93% | 451.301,00 |
| 30.05.2025 | 18,74 | 19,48 | 18,72 | 19,26 | 3,44% | 538.989,00 |
| 29.05.2025 | 18,16 | 18,82 | 18,06 | 18,62 | 3,39% | 395.632,00 |
| 28.05.2025 | 17,98 | 18,06 | 17,81 | 18,01 | 0,56% | 313.189,00 |
| 27.05.2025 | 18,08 | 18,20 | 17,85 | 17,91 | -1,65% | 478.804,00 |
| 26.05.2025 | 18,00 | 18,21 | 17,93 | 18,21 | 2,02% | 228.832,00 |
| 23.05.2025 | 17,85 | 17,94 | 17,49 | 17,85 | 0,79% | 439.636,00 |
| 22.05.2025 | 17,86 | 17,86 | 17,57 | 17,71 | -1,17% | 352.704,00 |
| 21.05.2025 | 17,71 | 18,17 | 17,71 | 17,92 | -0,39% | 274.730,00 |
| 20.05.2025 | 17,49 | 18,07 | 17,47 | 17,99 | 3,45% | 468.634,00 |
| 19.05.2025 | 17,68 | 17,77 | 17,17 | 17,39 | -1,47% | 311.222,00 |
| 16.05.2025 | 17,72 | 17,89 | 17,58 | 17,65 | 0,63% | 304.698,00 |
| 15.05.2025 | 17,35 | 17,64 | 16,70 | 17,54 | -0,45% | 677.752,00 |
| 14.05.2025 | 17,80 | 17,98 | 17,55 | 17,62 | -1,29% | 618.072,00 |
| 13.05.2025 | 17,00 | 17,95 | 17,00 | 17,85 | 5,43% | 845.677,00 |
| 12.05.2025 | 16,76 | 17,15 | 16,50 | 16,93 | 2,05% | 300.495,00 |
| 09.05.2025 | 15,97 | 16,59 | 15,97 | 16,59 | 3,82% | 295.690,00 |
| 08.05.2025 | 16,10 | 16,17 | 15,96 | 15,98 | -0,56% | 274.421,00 |
| 07.05.2025 | 16,11 | 16,12 | 15,84 | 16,07 | -0,37% | 205.351,00 |
| 06.05.2025 | 16,46 | 16,57 | 16,01 | 16,13 | -1,47% | 163.816,00 |
| 05.05.2025 | 15,94 | 16,40 | 15,90 | 16,37 | 2,70% | 191.503,00 |
| 02.05.2025 | 16,41 | 16,60 | 15,82 | 15,94 | -3,04% | 258.329,00 |
| 30.04.2025 | 16,33 | 16,52 | 16,27 | 16,44 | 0,80% | 268.983,00 |
| 29.04.2025 | 16,55 | 16,65 | 16,25 | 16,31 | -1,03% | 226.200,00 |
| 28.04.2025 | 16,24 | 16,57 | 16,22 | 16,48 | 1,73% | 157.961,00 |
| 25.04.2025 | 15,90 | 16,22 | 15,90 | 16,20 | 1,89% | 465.800,00 |
| 24.04.2025 | 15,83 | 16,14 | 15,83 | 15,90 | -0,31% | 243.969,00 |
| 23.04.2025 | 16,24 | 16,29 | 15,92 | 15,95 | 0,19% | 260.002,00 |
| 22.04.2025 | 15,75 | 15,96 | 15,57 | 15,92 | 0,38% | 219.982,00 |
| 17.04.2025 | 15,84 | 15,94 | 15,43 | 15,86 | -2,28% | 319.981,00 |
| 16.04.2025 | 16,07 | 16,30 | 16,01 | 16,23 | 1,06% | 123.714,00 |
| 15.04.2025 | 15,66 | 16,07 | 15,66 | 16,06 | 2,42% | 184.099,00 |
| 14.04.2025 | 15,90 | 15,99 | 15,66 | 15,68 | 0,26% | 186.257,00 |
| 11.04.2025 | 15,61 | 15,78 | 15,43 | 15,64 | 0,90% | 206.339,00 |
| 10.04.2025 | 16,42 | 16,42 | 15,30 | 15,50 | 5,01% | 272.438,00 |
| 09.04.2025 | 14,94 | 15,01 | 14,52 | 14,76 | -3,59% | 281.437,00 |
| 08.04.2025 | 15,37 | 15,50 | 14,92 | 15,31 | 2,20% | 301.857,00 |
| 07.04.2025 | 15,10 | 15,66 | 14,21 | 14,98 | -6,72% | 545.988,00 |
| 04.04.2025 | 17,24 | 17,43 | 15,98 | 16,06 | -7,01% | 387.604,00 |
| 03.04.2025 | 16,76 | 17,59 | 16,60 | 17,27 | 2,98% | 315.169,00 |
| 02.04.2025 | 16,70 | 16,81 | 16,56 | 16,77 | 0,30% | 173.585,00 |
| 01.04.2025 | 16,95 | 17,01 | 16,65 | 16,72 | -1,36% | 221.192,00 |
| 31.03.2025 | 17,50 | 17,57 | 16,95 | 16,95 | -3,14% | 276.305,00 |
| 28.03.2025 | 17,24 | 17,66 | 17,18 | 17,50 | 2,16% | 232.833,00 |
| 27.03.2025 | 17,42 | 17,48 | 17,10 | 17,13 | -1,83% | 310.539,00 |
| 26.03.2025 | 17,75 | 17,75 | 17,43 | 17,45 | -1,19% | 404.395,00 |
| 25.03.2025 | 17,50 | 17,89 | 17,50 | 17,66 | 0,97% | 395.868,00 |
| 24.03.2025 | 18,00 | 18,13 | 17,45 | 17,49 | -2,67% | 410.950,00 |
| 21.03.2025 | 18,15 | 18,22 | 17,90 | 17,97 | -1,16% | 350.897,00 |
| 20.03.2025 | 18,22 | 18,35 | 17,89 | 18,18 | 0,28% | 361.625,00 |
| 19.03.2025 | 18,16 | 18,20 | 17,91 | 18,13 | -0,49% | 247.606,00 |
| 18.03.2025 | 18,11 | 18,24 | 18,04 | 18,22 | 0,94% | 262.172,00 |
| 17.03.2025 | 17,85 | 18,05 | 17,78 | 18,05 | 1,58% | 261.619,00 |
| 14.03.2025 | 17,70 | 17,77 | 17,52 | 17,77 | 0,17% | 309.232,00 |
| 13.03.2025 | 17,70 | 17,91 | 17,57 | 17,74 | 0,11% | 320.568,00 |
| 12.03.2025 | 17,55 | 17,94 | 17,43 | 17,72 | 0,97% | 416.084,00 |
| 11.03.2025 | 17,47 | 17,74 | 17,44 | 17,55 | 0,57% | 518.925,00 |
| 10.03.2025 | 17,51 | 17,63 | 17,19 | 17,45 | -0,29% | 339.961,00 |
| 07.03.2025 | 17,67 | 17,89 | 17,28 | 17,50 | -1,13% | 510.187,00 |
| 06.03.2025 | 17,93 | 18,17 | 17,66 | 17,70 | -1,12% | 407.996,00 |
| 05.03.2025 | 18,23 | 18,31 | 17,75 | 17,90 | -0,22% | 551.283,00 |
| 04.03.2025 | 18,20 | 18,45 | 17,90 | 17,94 | -2,45% | 486.472,00 |
| 03.03.2025 | 18,02 | 18,48 | 17,78 | 18,39 | 1,55% | 554.328,00 |
| 28.02.2025 | 18,00 | 18,13 | 17,07 | 18,11 | -0,06% | 995.753,00 |
| 27.02.2025 | 18,78 | 18,78 | 17,98 | 18,12 | -3,57% | 459.558,00 |
| 26.02.2025 | 18,50 | 19,01 | 18,48 | 18,79 | 1,90% | 382.759,00 |