19,560€
0,41%
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 | 19,72 | 20,21 | 19,46 | 19,58 | 0,49% | - |
| 15.11.2024 | 19,09 | 19,69 | 19,02 | 19,48 | 2,47% | 408.535,00 |
| 14.11.2024 | 18,47 | 19,07 | 18,33 | 19,01 | 3,43% | 327.524,00 |
| 13.11.2024 | 18,26 | 18,72 | 18,25 | 18,38 | -0,22% | 484.610,00 |
| 12.11.2024 | 18,50 | 18,67 | 18,39 | 18,42 | -1,97% | 304.470,00 |
| 11.11.2024 | 18,79 | 18,97 | 18,69 | 18,79 | 1,13% | 221.695,00 |
| 08.11.2024 | 18,23 | 18,76 | 18,23 | 18,58 | 1,47% | 287.924,00 |
| 07.11.2024 | 18,18 | 18,43 | 17,99 | 18,31 | 2,52% | 390.300,00 |
| 06.11.2024 | 19,10 | 19,10 | 17,64 | 17,86 | -6,98% | 913.063,00 |
| 05.11.2024 | 19,42 | 19,64 | 19,20 | 19,20 | -1,18% | 1.288.502,00 |
| 04.11.2024 | 19,09 | 19,60 | 19,00 | 19,43 | 1,20% | 288.258,00 |
| 01.11.2024 | 19,08 | 19,31 | 19,00 | 19,20 | 1,27% | 240.369,00 |
| 31.10.2024 | 19,48 | 19,73 | 18,92 | 18,96 | -2,82% | 424.606,00 |
| 30.10.2024 | 19,63 | 19,96 | 19,51 | 19,51 | -0,20% | 1.101.570,00 |
| 29.10.2024 | 20,06 | 20,06 | 19,52 | 19,55 | -1,91% | 227.721,00 |
| 28.10.2024 | 20,10 | 20,16 | 19,89 | 19,93 | -0,35% | 319.533,00 |
| 25.10.2024 | 19,75 | 20,08 | 19,75 | 20,00 | 1,21% | 228.985,00 |
| 24.10.2024 | 19,43 | 19,92 | 19,43 | 19,76 | 1,75% | 330.498,00 |
| 23.10.2024 | 19,22 | 19,60 | 19,22 | 19,42 | 1,04% | 1.291.779,00 |
| 22.10.2024 | 20,16 | 20,34 | 19,15 | 19,22 | -5,88% | 1.148.130,00 |
| 21.10.2024 | 20,84 | 21,02 | 20,42 | 20,42 | -1,83% | 256.841,00 |
| 18.10.2024 | 20,14 | 20,98 | 20,14 | 20,80 | 2,67% | 1.715.407,00 |
| 17.10.2024 | 20,12 | 20,80 | 20,10 | 20,26 | 0,40% | 441.711,00 |
| 16.10.2024 | 19,89 | 20,28 | 19,88 | 20,18 | 0,12% | 1.157.075,00 |
| 15.10.2024 | 20,14 | 20,37 | 19,74 | 20,16 | 0,47% | 463.871,00 |
| 14.10.2024 | 20,16 | 20,18 | 19,85 | 20,06 | -0,59% | 560.783,00 |
| 11.10.2024 | 19,89 | 20,28 | 19,87 | 20,18 | 1,66% | 501.417,00 |
| 10.10.2024 | 20,38 | 20,54 | 19,79 | 19,85 | -2,98% | 473.769,00 |
| 09.10.2024 | 20,24 | 20,56 | 20,22 | 20,46 | 1,09% | 316.515,00 |
| 08.10.2024 | 20,08 | 20,40 | 20,04 | 20,24 | 0,50% | 311.746,00 |
| 07.10.2024 | 20,30 | 20,36 | 20,08 | 20,14 | -0,59% | 265.654,00 |
| 04.10.2024 | 20,60 | 20,72 | 20,16 | 20,26 | -1,27% | 289.623,00 |
| 03.10.2024 | 20,16 | 20,70 | 20,06 | 20,52 | 2,09% | 480.016,00 |
| 02.10.2024 | 20,60 | 20,64 | 19,90 | 20,10 | -2,90% | 334.476,00 |
| 01.10.2024 | 21,14 | 21,30 | 20,68 | 20,70 | -1,99% | 313.656,00 |
| 30.09.2024 | 21,18 | 21,40 | 21,00 | 21,12 | -0,85% | 243.607,00 |
| 27.09.2024 | 20,88 | 21,34 | 20,88 | 21,30 | 2,40% | 337.120,00 |
| 26.09.2024 | 20,80 | 21,20 | 20,80 | 20,80 | -0,19% | 264.457,00 |
| 25.09.2024 | 20,84 | 20,86 | 20,54 | 20,84 | 0,39% | 373.566,00 |
| 24.09.2024 | 20,72 | 20,82 | 20,48 | 20,76 | 0,78% | 195.817,00 |
| 23.09.2024 | 20,44 | 20,70 | 20,42 | 20,60 | 1,08% | 195.469,00 |
| 20.09.2024 | 21,12 | 21,12 | 20,38 | 20,38 | -4,05% | 614.246,00 |
| 19.09.2024 | 21,92 | 22,00 | 21,16 | 21,24 | -1,67% | 293.173,00 |
| 18.09.2024 | 21,66 | 21,72 | 21,42 | 21,60 | -0,28% | 566.813,00 |
| 17.09.2024 | 21,88 | 21,92 | 21,56 | 21,66 | 0,09% | 266.220,00 |
| 16.09.2024 | 21,84 | 21,96 | 21,62 | 21,64 | -0,92% | 135.482,00 |
| 13.09.2024 | 21,88 | 22,00 | 21,76 | 21,84 | -0,09% | 191.490,00 |
| 12.09.2024 | 22,14 | 22,46 | 21,86 | 21,86 | -0,27% | 264.468,00 |
| 11.09.2024 | 21,88 | 22,14 | 21,62 | 21,92 | 0,46% | 270.575,00 |
| 10.09.2024 | 22,14 | 22,36 | 21,66 | 21,82 | -1,18% | 359.721,00 |
| 09.09.2024 | 21,74 | 22,18 | 21,68 | 22,08 | 2,13% | 363.698,00 |
| 06.09.2024 | 21,70 | 21,86 | 21,60 | 21,62 | -0,37% | 388.722,00 |
| 05.09.2024 | 20,30 | 21,76 | 20,30 | 21,70 | 4,43% | 550.138,00 |
| 04.09.2024 | 20,48 | 20,86 | 20,30 | 20,78 | 1,07% | 251.681,00 |
| 03.09.2024 | 20,68 | 21,08 | 20,56 | 20,56 | -1,15% | 223.381,00 |
| 02.09.2024 | 20,74 | 20,82 | 20,62 | 20,80 | -0,57% | 168.429,00 |
| 30.08.2024 | 20,68 | 21,06 | 20,66 | 20,92 | 1,36% | 238.439,00 |
| 29.08.2024 | 20,86 | 20,90 | 20,64 | 20,64 | -0,48% | 159.086,00 |
| 28.08.2024 | 20,68 | 20,84 | 20,62 | 20,74 | 0,39% | 308.953,00 |
| 27.08.2024 | 20,92 | 21,00 | 20,48 | 20,66 | -1,24% | 222.443,00 |
| 26.08.2024 | 20,80 | 20,96 | 20,58 | 20,92 | 0,67% | 140.160,00 |
| 23.08.2024 | 20,66 | 20,84 | 20,52 | 20,78 | 0,97% | 240.094,00 |
| 22.08.2024 | 20,58 | 20,84 | 20,56 | 20,58 | -0,77% | 205.357,00 |
| 21.08.2024 | 20,84 | 21,00 | 20,72 | 20,74 | -0,67% | 358.056,00 |
| 20.08.2024 | 20,68 | 20,88 | 20,52 | 20,88 | 1,56% | 255.774,00 |
| 19.08.2024 | 20,36 | 20,64 | 20,36 | 20,56 | 0,98% | 570.827,00 |
| 16.08.2024 | 20,30 | 20,44 | 20,20 | 20,36 | 0,49% | 241.249,00 |
| 15.08.2024 | 20,00 | 20,40 | 20,00 | 20,26 | 0,00% | 826.908,00 |
| 14.08.2024 | 20,54 | 20,56 | 20,08 | 20,26 | -1,27% | 246.319,00 |
| 13.08.2024 | 20,00 | 20,62 | 20,00 | 20,52 | 1,89% | 449.952,00 |
| 12.08.2024 | 20,20 | 20,48 | 20,08 | 20,14 | -0,30% | 210.756,00 |
| 09.08.2024 | 20,14 | 20,34 | 19,99 | 20,20 | 0,60% | 299.397,00 |
| 08.08.2024 | 19,86 | 20,08 | 19,73 | 20,08 | 0,10% | 223.895,00 |
| 07.08.2024 | 19,50 | 20,14 | 19,50 | 20,06 | 2,87% | 419.559,00 |
| 06.08.2024 | 19,39 | 20,08 | 19,35 | 19,50 | 0,62% | 2.198.087,00 |
| 05.08.2024 | 19,85 | 19,94 | 19,34 | 19,38 | -2,81% | 581.271,00 |
| 02.08.2024 | 19,62 | 20,08 | 19,60 | 19,94 | 1,01% | 360.749,00 |
| 01.08.2024 | 19,30 | 20,12 | 19,30 | 19,74 | 1,49% | 606.979,00 |
| 31.07.2024 | 19,22 | 19,80 | 19,18 | 19,45 | 2,53% | 593.178,00 |
| 30.07.2024 | 18,90 | 20,00 | 18,83 | 18,97 | 0,16% | 705.915,00 |
| 29.07.2024 | 19,10 | 19,25 | 18,88 | 18,94 | 0,21% | 311.658,00 |
| 26.07.2024 | 18,21 | 18,98 | 18,21 | 18,90 | 2,72% | 655.240,00 |
| 25.07.2024 | 18,31 | 18,53 | 18,11 | 18,40 | -0,05% | 334.589,00 |
| 24.07.2024 | 18,26 | 18,61 | 18,23 | 18,41 | 0,44% | 239.606,00 |
| 23.07.2024 | 18,50 | 18,75 | 18,27 | 18,33 | -1,45% | 322.735,00 |
| 22.07.2024 | 19,10 | 19,15 | 18,60 | 18,60 | -1,43% | 238.190,00 |
| 19.07.2024 | 18,80 | 19,02 | 18,62 | 18,87 | -0,68% | 388.622,00 |
| 18.07.2024 | 19,08 | 19,19 | 18,87 | 19,00 | -0,05% | 466.041,00 |
| 17.07.2024 | 18,65 | 19,16 | 18,58 | 19,01 | 2,54% | 609.983,00 |
| 16.07.2024 | 18,61 | 18,71 | 18,36 | 18,54 | -0,86% | 436.379,00 |
| 15.07.2024 | 19,45 | 19,45 | 18,66 | 18,70 | -3,86% | 365.769,00 |
| 12.07.2024 | 19,57 | 19,63 | 19,26 | 19,45 | -0,36% | 235.442,00 |
| 11.07.2024 | 19,10 | 19,72 | 18,93 | 19,52 | 3,01% | 288.685,00 |
| 10.07.2024 | 18,66 | 19,05 | 18,60 | 18,95 | 2,16% | 205.205,00 |
| 09.07.2024 | 18,78 | 19,17 | 18,55 | 18,55 | -1,33% | 208.205,00 |
| 08.07.2024 | 18,83 | 19,11 | 18,69 | 18,80 | -0,63% | 295.544,00 |
| 05.07.2024 | 18,94 | 19,35 | 18,60 | 18,92 | -0,79% | 529.849,00 |
| 04.07.2024 | 19,08 | 19,20 | 18,95 | 19,07 | 0,00% | 253.769,00 |
| 03.07.2024 | 19,17 | 19,36 | 18,71 | 19,07 | -0,10% | 491.224,00 |
| 02.07.2024 | 19,50 | 19,65 | 19,05 | 19,09 | -2,75% | 314.709,00 |