16,290€
2,45%
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 |
|---|---|---|---|---|---|---|
| 25.04.2025 | 15,94 | 16,22 | 15,90 | 16,18 | 1,73% | - |
| 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 |
| 25.02.2025 | 18,52 | 18,62 | 18,38 | 18,44 | -0,16% | 223.087,00 |
| 24.02.2025 | 18,02 | 18,50 | 18,02 | 18,47 | 3,13% | 322.907,00 |
| 21.02.2025 | 17,83 | 17,98 | 17,77 | 17,91 | 0,51% | 164.378,00 |
| 20.02.2025 | 18,06 | 18,11 | 17,81 | 17,82 | -1,11% | 249.582,00 |
| 19.02.2025 | 17,93 | 18,24 | 17,88 | 18,02 | 0,61% | 198.028,00 |
| 18.02.2025 | 18,02 | 18,12 | 17,86 | 17,91 | -0,61% | 227.430,00 |
| 17.02.2025 | 18,00 | 18,09 | 17,82 | 18,02 | -0,28% | 155.243,00 |
| 14.02.2025 | 18,09 | 18,26 | 17,98 | 18,07 | 0,06% | 211.353,00 |
| 13.02.2025 | 17,71 | 18,17 | 17,70 | 18,06 | 1,98% | 253.442,00 |
| 12.02.2025 | 17,79 | 18,12 | 17,58 | 17,71 | -0,78% | 504.551,00 |
| 11.02.2025 | 17,97 | 18,16 | 17,76 | 17,85 | -0,78% | 218.702,00 |
| 10.02.2025 | 17,90 | 18,13 | 17,86 | 17,99 | 1,07% | 172.811,00 |
| 07.02.2025 | 18,01 | 18,21 | 17,75 | 17,80 | -0,89% | 265.249,00 |
| 06.02.2025 | 18,29 | 18,37 | 17,96 | 17,96 | -1,64% | 275.598,00 |
| 05.02.2025 | 17,93 | 18,30 | 17,75 | 18,26 | 2,07% | 334.258,00 |
| 04.02.2025 | 17,50 | 17,90 | 17,37 | 17,89 | 2,29% | 252.298,00 |
| 03.02.2025 | 17,90 | 17,90 | 17,47 | 17,49 | -2,67% | 354.317,00 |
| 31.01.2025 | 18,10 | 18,15 | 17,90 | 17,97 | -0,06% | 250.019,00 |
| 30.01.2025 | 17,85 | 18,10 | 17,72 | 17,98 | 0,90% | 482.839,00 |
| 29.01.2025 | 18,16 | 18,16 | 17,77 | 17,82 | -1,33% | 438.407,00 |
| 28.01.2025 | 17,88 | 18,56 | 17,83 | 18,06 | 1,01% | 546.057,00 |
| 27.01.2025 | 18,14 | 18,48 | 17,88 | 17,88 | -1,92% | 471.349,00 |
| 24.01.2025 | 18,31 | 18,49 | 18,09 | 18,23 | 0,28% | 251.131,00 |
| 23.01.2025 | 18,10 | 18,35 | 18,09 | 18,18 | 0,00% | 224.002,00 |
| 22.01.2025 | 18,78 | 18,78 | 18,01 | 18,18 | -3,45% | 394.369,00 |
| 21.01.2025 | 18,74 | 18,84 | 18,47 | 18,83 | -0,89% | 269.597,00 |
| 20.01.2025 | 18,75 | 19,01 | 18,42 | 19,00 | 1,39% | 265.925,00 |
| 17.01.2025 | 18,69 | 18,93 | 18,60 | 18,74 | 0,75% | 360.108,00 |
| 16.01.2025 | 18,78 | 18,93 | 18,45 | 18,60 | -0,69% | 373.506,00 |
| 15.01.2025 | 18,10 | 18,96 | 18,10 | 18,73 | 4,06% | 452.786,00 |
| 14.01.2025 | 18,02 | 18,08 | 17,75 | 18,00 | 1,18% | 303.818,00 |
| 13.01.2025 | 18,00 | 18,16 | 17,75 | 17,79 | -0,95% | 218.281,00 |
| 10.01.2025 | 18,35 | 18,35 | 17,72 | 17,96 | -2,18% | 320.119,00 |
| 09.01.2025 | 18,35 | 18,59 | 18,28 | 18,36 | -0,38% | 157.688,00 |
| 08.01.2025 | 18,80 | 18,80 | 18,25 | 18,43 | -2,33% | 225.765,00 |
| 07.01.2025 | 18,86 | 19,18 | 18,76 | 18,87 | -0,79% | 264.092,00 |
| 06.01.2025 | 19,30 | 19,35 | 18,88 | 19,02 | -1,40% | 197.914,00 |
| 03.01.2025 | 18,96 | 19,32 | 18,80 | 19,29 | 2,99% | 251.244,00 |
| 02.01.2025 | 17,99 | 18,75 | 17,99 | 18,73 | 5,22% | 317.212,00 |
| 31.12.2024 | 17,70 | 17,90 | 17,63 | 17,80 | 0,45% | 298.283,00 |
| 30.12.2024 | 17,95 | 17,97 | 17,72 | 17,72 | -1,61% | 211.336,00 |
| 27.12.2024 | 18,28 | 18,28 | 17,86 | 18,01 | -1,26% | 254.527,00 |
| 24.12.2024 | 18,17 | 18,29 | 18,17 | 18,24 | -0,11% | 70.004,00 |
| 23.12.2024 | 18,20 | 18,26 | 17,91 | 18,26 | 0,66% | 192.227,00 |
| 20.12.2024 | 17,99 | 18,21 | 17,81 | 18,14 | -0,17% | 955.864,00 |
| 19.12.2024 | 18,10 | 18,17 | 17,88 | 18,17 | -0,82% | 358.434,00 |
| 18.12.2024 | 18,18 | 18,61 | 18,18 | 18,32 | 0,44% | 384.011,00 |
| 17.12.2024 | 18,41 | 18,43 | 18,17 | 18,24 | -1,35% | 277.666,00 |
| 16.12.2024 | 18,66 | 18,73 | 18,43 | 18,49 | -1,28% | 270.398,00 |
| 13.12.2024 | 19,00 | 19,14 | 18,62 | 18,73 | -1,58% | 410.307,00 |
| 12.12.2024 | 19,23 | 19,40 | 18,95 | 19,03 | -1,04% | 360.259,00 |
| 11.12.2024 | 20,04 | 20,06 | 19,21 | 19,23 | -4,33% | 883.815,00 |
| 10.12.2024 | 19,99 | 20,24 | 19,83 | 20,10 | 0,50% | 479.407,00 |
| 09.12.2024 | 20,04 | 20,22 | 19,82 | 20,00 | 0,00% | 719.489,00 |
| 06.12.2024 | 19,99 | 20,42 | 19,94 | 20,00 | 2,51% | 344.420,00 |
| 05.12.2024 | 19,81 | 19,95 | 19,48 | 19,51 | -1,06% | 437.654,00 |
| 04.12.2024 | 19,72 | 19,91 | 19,66 | 19,72 | -0,40% | 425.793,00 |
| 03.12.2024 | 20,28 | 20,40 | 19,71 | 19,80 | -2,46% | 388.407,00 |
| 02.12.2024 | 20,20 | 20,60 | 20,14 | 20,30 | 0,10% | 255.640,00 |