24,050€
0,04%
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 24,00 | 24,48 | 23,71 | 24,07 | 0,12% | - |
| 14.10.2025 | 24,50 | 24,96 | 23,76 | 24,04 | -3,53% | 419.578,00 |
| 13.10.2025 | 24,54 | 24,92 | 24,38 | 24,92 | 1,55% | 228.257,00 |
| 10.10.2025 | 24,82 | 25,10 | 24,54 | 24,54 | -1,68% | 175.675,00 |
| 09.10.2025 | 24,70 | 25,16 | 24,54 | 24,96 | 1,22% | 253.617,00 |
| 08.10.2025 | 24,72 | 25,12 | 24,50 | 24,66 | -0,80% | 207.602,00 |
| 07.10.2025 | 25,16 | 25,16 | 24,62 | 24,86 | -0,56% | 217.146,00 |
| 06.10.2025 | 23,72 | 25,24 | 23,66 | 25,00 | 5,31% | 548.091,00 |
| 03.10.2025 | 22,88 | 23,74 | 22,46 | 23,74 | 4,21% | 469.061,00 |
| 02.10.2025 | 22,70 | 22,86 | 22,40 | 22,78 | 1,15% | 179.714,00 |
| 01.10.2025 | 22,08 | 22,56 | 21,84 | 22,52 | 2,18% | 5.332.675,00 |
| 30.09.2025 | 21,90 | 22,18 | 21,70 | 22,04 | 0,46% | 208.719,00 |
| 29.09.2025 | 22,32 | 22,34 | 21,88 | 21,94 | -0,81% | 92.722,00 |
| 26.09.2025 | 22,54 | 22,54 | 21,98 | 22,12 | -0,27% | 124.677,00 |
| 25.09.2025 | 22,80 | 22,80 | 22,18 | 22,18 | -2,46% | 107.161,00 |
| 24.09.2025 | 22,64 | 22,82 | 22,52 | 22,74 | 0,80% | 92.314,00 |
| 23.09.2025 | 22,36 | 22,86 | 22,36 | 22,56 | 1,35% | 134.062,00 |
| 22.09.2025 | 21,90 | 22,30 | 21,90 | 22,26 | 1,00% | 131.569,00 |
| 19.09.2025 | 22,20 | 22,44 | 21,64 | 22,04 | -1,08% | 1.434.448,00 |
| 18.09.2025 | 22,48 | 22,48 | 22,18 | 22,28 | -0,80% | 100.237,00 |
| 17.09.2025 | 22,12 | 22,58 | 21,86 | 22,46 | 2,18% | 159.719,00 |
| 16.09.2025 | 22,52 | 22,52 | 21,86 | 21,98 | -1,43% | 141.257,00 |
| 15.09.2025 | 22,34 | 22,48 | 22,20 | 22,30 | -0,45% | 270.718,00 |
| 12.09.2025 | 22,78 | 22,78 | 22,18 | 22,40 | -0,88% | 145.117,00 |
| 11.09.2025 | 22,42 | 22,72 | 22,42 | 22,60 | 0,09% | 504.179,00 |
| 10.09.2025 | 22,38 | 22,78 | 22,24 | 22,58 | 1,35% | 618.880,00 |
| 09.09.2025 | 22,58 | 22,94 | 22,28 | 22,28 | -2,19% | 289.009,00 |
| 08.09.2025 | 22,78 | 22,98 | 22,64 | 22,78 | 0,18% | 320.658,00 |
| 05.09.2025 | 22,22 | 22,86 | 22,16 | 22,74 | 2,06% | 176.809,00 |
| 04.09.2025 | 22,28 | 22,48 | 22,24 | 22,28 | -0,62% | 235.387,00 |
| 03.09.2025 | 22,64 | 22,66 | 22,26 | 22,42 | -0,18% | 165.265,00 |
| 02.09.2025 | 22,34 | 22,54 | 22,18 | 22,46 | -0,27% | 189.728,00 |
| 01.09.2025 | 22,82 | 22,96 | 22,42 | 22,52 | -2,00% | 175.489,00 |
| 29.08.2025 | 23,58 | 23,58 | 22,98 | 22,98 | -2,54% | 204.361,00 |
| 28.08.2025 | 23,38 | 23,62 | 22,90 | 23,58 | -0,84% | 168.189,00 |
| 27.08.2025 | 23,28 | 24,12 | 23,28 | 23,78 | 2,15% | 249.081,00 |
| 26.08.2025 | 23,20 | 23,52 | 23,16 | 23,28 | -0,09% | 130.006,00 |
| 25.08.2025 | 24,16 | 24,16 | 23,12 | 23,30 | -3,32% | 260.822,00 |
| 22.08.2025 | 23,68 | 24,16 | 23,64 | 24,10 | 1,26% | 126.666,00 |
| 21.08.2025 | 23,94 | 24,06 | 23,80 | 23,80 | -0,67% | 170.436,00 |
| 20.08.2025 | 23,76 | 24,06 | 23,70 | 23,96 | 0,93% | 117.344,00 |
| 19.08.2025 | 23,72 | 23,78 | 23,60 | 23,74 | 0,17% | 159.752,00 |
| 18.08.2025 | 23,40 | 24,00 | 23,40 | 23,70 | 1,37% | 265.673,00 |
| 15.08.2025 | 23,30 | 23,40 | 23,16 | 23,38 | 0,43% | 146.856,00 |
| 14.08.2025 | 23,16 | 23,40 | 23,14 | 23,28 | 0,09% | 158.325,00 |
| 13.08.2025 | 23,26 | 23,46 | 23,24 | 23,26 | 0,17% | 232.240,00 |
| 12.08.2025 | 23,30 | 23,58 | 23,22 | 23,22 | -0,43% | 170.107,00 |
| 11.08.2025 | 23,60 | 23,60 | 23,06 | 23,32 | -1,19% | 179.284,00 |
| 08.08.2025 | 23,52 | 23,82 | 23,52 | 23,60 | 0,51% | 271.617,00 |
| 07.08.2025 | 23,78 | 23,78 | 23,26 | 23,48 | -0,34% | 201.997,00 |
| 06.08.2025 | 23,60 | 23,72 | 23,40 | 23,56 | 0,00% | 291.743,00 |
| 05.08.2025 | 23,60 | 23,68 | 23,42 | 23,56 | 0,43% | 269.352,00 |
| 04.08.2025 | 23,16 | 23,46 | 23,04 | 23,46 | 1,03% | 430.212,00 |
| 01.08.2025 | 23,38 | 23,50 | 23,14 | 23,22 | -1,53% | 389.007,00 |
| 31.07.2025 | 23,60 | 23,80 | 23,34 | 23,58 | 0,17% | 300.409,00 |
| 30.07.2025 | 23,04 | 23,80 | 23,04 | 23,54 | 1,20% | 437.696,00 |
| 29.07.2025 | 23,78 | 24,04 | 23,04 | 23,26 | -4,20% | 737.528,00 |
| 28.07.2025 | 24,50 | 24,80 | 24,14 | 24,28 | -0,33% | 5.276.531,00 |
| 25.07.2025 | 24,48 | 24,54 | 24,14 | 24,36 | -0,49% | 355.451,00 |
| 24.07.2025 | 24,94 | 25,02 | 24,38 | 24,48 | -2,31% | 372.562,00 |
| 23.07.2025 | 25,60 | 25,60 | 24,82 | 25,06 | -2,11% | 505.732,00 |
| 22.07.2025 | 24,84 | 25,64 | 24,80 | 25,60 | 2,89% | 531.226,00 |
| 21.07.2025 | 24,20 | 24,88 | 24,20 | 24,88 | 2,98% | 410.777,00 |
| 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 |