19,985€
0,43%
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 |
|---|---|---|---|---|---|---|
| 09.03.2026 | 19,16 | 19,95 | 19,12 | 19,66 | -1,21% | 404.932,00 |
| 06.03.2026 | 20,22 | 20,60 | 19,78 | 19,90 | -1,19% | 321.899,00 |
| 05.03.2026 | 20,80 | 21,16 | 20,14 | 20,14 | -2,71% | 282.219,00 |
| 04.03.2026 | 19,51 | 21,22 | 19,51 | 20,70 | 4,23% | 510.994,00 |
| 03.03.2026 | 21,56 | 21,56 | 19,77 | 19,86 | -8,82% | 953.849,00 |
| 02.03.2026 | 21,06 | 21,94 | 20,98 | 21,78 | -1,45% | 648.830,00 |
| 27.02.2026 | 21,40 | 22,56 | 20,44 | 22,10 | 3,08% | 1.110.458,00 |
| 26.02.2026 | 22,00 | 22,20 | 21,24 | 21,44 | -2,37% | 434.662,00 |
| 25.02.2026 | 21,64 | 22,08 | 21,38 | 21,96 | 2,04% | 282.768,00 |
| 24.02.2026 | 21,42 | 21,78 | 21,42 | 21,52 | 0,56% | 194.730,00 |
| 23.02.2026 | 21,70 | 21,72 | 21,28 | 21,40 | -1,74% | 177.691,00 |
| 20.02.2026 | 21,44 | 21,84 | 21,44 | 21,78 | 1,11% | 220.303,00 |
| 19.02.2026 | 21,92 | 21,98 | 21,30 | 21,54 | -3,15% | 301.919,00 |
| 18.02.2026 | 21,76 | 22,28 | 21,66 | 22,24 | 2,87% | 405.619,00 |
| 17.02.2026 | 21,74 | 21,78 | 21,42 | 21,62 | 0,75% | 201.634,00 |
| 16.02.2026 | 21,66 | 21,76 | 21,32 | 21,46 | -0,19% | 151.464,00 |
| 13.02.2026 | 21,28 | 21,68 | 21,24 | 21,50 | 1,32% | 257.274,00 |
| 12.02.2026 | 21,86 | 22,18 | 21,20 | 21,22 | -2,39% | 360.085,00 |
| 11.02.2026 | 22,00 | 22,08 | 21,66 | 21,74 | -0,73% | 235.494,00 |
| 10.02.2026 | 21,48 | 21,94 | 21,36 | 21,90 | 2,15% | 285.872,00 |
| 09.02.2026 | 21,50 | 21,68 | 21,26 | 21,44 | 0,75% | 317.669,00 |
| 06.02.2026 | 20,98 | 21,40 | 20,98 | 21,28 | 0,57% | 183.181,00 |
| 05.02.2026 | 21,22 | 21,36 | 20,90 | 21,16 | -0,94% | 273.027,00 |
| 04.02.2026 | 21,52 | 21,76 | 21,32 | 21,36 | -0,84% | 147.401,00 |
| 03.02.2026 | 21,32 | 21,58 | 21,10 | 21,54 | 1,80% | 167.942,00 |
| 02.02.2026 | 21,18 | 21,50 | 21,08 | 21,16 | -1,03% | 153.638,00 |
| 30.01.2026 | 21,52 | 21,66 | 21,16 | 21,38 | 0,14% | 155.074,00 |
| 29.01.2026 | 21,80 | 21,96 | 21,24 | 21,35 | -1,79% | 234.295,00 |
| 28.01.2026 | 21,70 | 21,79 | 21,38 | 21,74 | 0,18% | 144.476,00 |
| 27.01.2026 | 21,50 | 21,72 | 21,26 | 21,70 | 1,21% | 183.431,00 |
| 26.01.2026 | 21,48 | 21,56 | 21,30 | 21,44 | 0,47% | 140.785,00 |
| 23.01.2026 | 21,40 | 21,40 | 21,08 | 21,34 | 0,19% | 273.592,00 |
| 22.01.2026 | 21,40 | 21,40 | 20,62 | 21,30 | 1,82% | 255.298,00 |
| 21.01.2026 | 20,70 | 21,20 | 20,64 | 20,92 | 1,06% | 362.080,00 |
| 20.01.2026 | 21,30 | 21,38 | 20,42 | 20,70 | -4,52% | 540.595,00 |
| 19.01.2026 | 21,48 | 21,78 | 21,22 | 21,68 | -0,82% | 200.327,00 |
| 16.01.2026 | 21,64 | 21,98 | 21,60 | 21,86 | 0,00% | 260.605,00 |
| 15.01.2026 | 21,94 | 22,10 | 21,76 | 21,86 | 0,00% | 268.535,00 |
| 14.01.2026 | 22,36 | 22,62 | 21,52 | 21,86 | -2,15% | 371.333,00 |
| 13.01.2026 | 22,08 | 22,38 | 21,86 | 22,34 | 2,01% | 279.983,00 |
| 12.01.2026 | 22,48 | 22,48 | 21,72 | 21,90 | -2,58% | 234.760,00 |
| 09.01.2026 | 23,02 | 23,10 | 22,30 | 22,48 | -2,35% | 306.525,00 |
| 08.01.2026 | 23,64 | 23,78 | 22,94 | 23,02 | -3,03% | 231.073,00 |
| 07.01.2026 | 23,96 | 24,16 | 23,72 | 23,74 | 0,68% | 521.683,00 |
| 06.01.2026 | 23,50 | 23,90 | 23,34 | 23,58 | 1,03% | 235.679,00 |
| 05.01.2026 | 23,20 | 23,48 | 22,78 | 23,34 | 0,86% | 336.673,00 |
| 02.01.2026 | 22,48 | 23,22 | 22,38 | 23,14 | 3,30% | 204.491,00 |
| 31.12.2025 | 22,28 | 22,42 | 22,22 | 22,40 | 0,18% | 111.116,00 |
| 30.12.2025 | 22,26 | 22,48 | 22,12 | 22,36 | 0,45% | 152.900,00 |
| 29.12.2025 | 21,92 | 22,26 | 21,70 | 22,26 | 1,00% | 186.072,00 |
| 24.12.2025 | 21,80 | 22,04 | 21,80 | 22,04 | 0,92% | 44.691,00 |
| 23.12.2025 | 21,70 | 22,04 | 21,32 | 21,84 | 0,65% | 166.545,00 |
| 22.12.2025 | 21,76 | 21,76 | 21,38 | 21,70 | -0,46% | 136.462,00 |
| 19.12.2025 | 21,44 | 22,00 | 21,44 | 21,80 | 1,21% | 900.210,00 |
| 18.12.2025 | 21,48 | 21,56 | 21,30 | 21,54 | 0,19% | 172.550,00 |
| 17.12.2025 | 21,72 | 21,86 | 21,40 | 21,50 | -1,01% | 154.736,00 |
| 16.12.2025 | 21,50 | 21,82 | 21,30 | 21,72 | 1,21% | 222.209,00 |
| 15.12.2025 | 21,04 | 21,46 | 21,00 | 21,46 | 2,58% | 259.137,00 |
| 12.12.2025 | 20,54 | 21,08 | 20,52 | 20,92 | 2,15% | 194.412,00 |
| 11.12.2025 | 20,64 | 20,74 | 20,42 | 20,48 | -1,73% | 293.096,00 |
| 10.12.2025 | 21,08 | 21,10 | 20,82 | 20,84 | -1,14% | 261.784,00 |
| 09.12.2025 | 21,16 | 21,38 | 21,04 | 21,08 | -0,19% | 103.035,00 |
| 08.12.2025 | 21,10 | 21,30 | 21,10 | 21,12 | 0,28% | 119.060,00 |
| 05.12.2025 | 21,58 | 21,58 | 21,02 | 21,06 | -1,13% | 258.768,00 |
| 04.12.2025 | 20,92 | 21,36 | 20,90 | 21,30 | 1,82% | 156.198,00 |
| 03.12.2025 | 21,10 | 21,36 | 20,84 | 20,92 | -0,76% | 193.354,00 |
| 02.12.2025 | 20,64 | 21,30 | 20,54 | 21,08 | 2,03% | 244.722,00 |
| 01.12.2025 | 21,00 | 21,00 | 20,62 | 20,66 | -1,99% | 147.241,00 |
| 28.11.2025 | 21,20 | 21,20 | 20,88 | 21,08 | -0,28% | 194.189,00 |
| 27.11.2025 | 20,90 | 21,30 | 20,82 | 21,14 | 2,13% | 213.127,00 |
| 26.11.2025 | 20,68 | 20,96 | 20,48 | 20,70 | 1,97% | 324.594,00 |
| 25.11.2025 | 20,44 | 20,44 | 20,00 | 20,30 | -0,88% | 254.690,00 |
| 24.11.2025 | 20,00 | 20,52 | 19,99 | 20,48 | 1,69% | 377.513,00 |
| 21.11.2025 | 20,50 | 20,54 | 19,94 | 20,14 | -2,89% | 331.104,00 |
| 20.11.2025 | 21,16 | 21,48 | 20,74 | 20,74 | -1,89% | 243.441,00 |
| 19.11.2025 | 21,70 | 21,72 | 21,14 | 21,14 | -3,03% | 911.501,00 |
| 18.11.2025 | 22,10 | 22,42 | 21,80 | 21,80 | -2,94% | 369.459,00 |
| 17.11.2025 | 22,84 | 23,04 | 22,08 | 22,46 | -0,88% | 367.724,00 |
| 14.11.2025 | 23,22 | 23,34 | 21,84 | 22,66 | -5,90% | 945.745,00 |
| 13.11.2025 | 24,20 | 24,60 | 24,04 | 24,08 | -0,58% | 175.445,00 |
| 12.11.2025 | 23,90 | 24,28 | 23,90 | 24,22 | 1,68% | 910.785,00 |
| 11.11.2025 | 24,54 | 24,58 | 23,72 | 23,82 | -2,78% | 179.868,00 |
| 10.11.2025 | 24,26 | 24,62 | 24,26 | 24,50 | 1,66% | 137.885,00 |
| 07.11.2025 | 24,64 | 24,96 | 24,06 | 24,10 | -1,23% | 224.442,00 |
| 06.11.2025 | 25,16 | 25,16 | 24,38 | 24,40 | -2,63% | 277.030,00 |
| 05.11.2025 | 24,72 | 25,06 | 24,50 | 25,06 | 1,13% | 264.134,00 |
| 04.11.2025 | 23,88 | 24,78 | 23,58 | 24,78 | 2,74% | 5.303.732,00 |
| 03.11.2025 | 23,86 | 24,30 | 23,64 | 24,12 | 1,09% | 296.863,00 |
| 31.10.2025 | 24,26 | 24,32 | 23,84 | 23,86 | -1,24% | 153.567,00 |
| 30.10.2025 | 23,92 | 24,32 | 23,50 | 24,16 | -0,41% | 524.833,00 |
| 29.10.2025 | 24,88 | 24,88 | 24,26 | 24,26 | -1,78% | 216.545,00 |
| 28.10.2025 | 24,26 | 24,90 | 24,26 | 24,70 | 1,73% | 754.833,00 |
| 27.10.2025 | 24,56 | 24,56 | 24,10 | 24,28 | -0,82% | 162.384,00 |
| 24.10.2025 | 24,40 | 24,56 | 23,92 | 24,48 | 0,33% | 212.426,00 |
| 23.10.2025 | 24,16 | 24,50 | 23,64 | 24,40 | 2,09% | 253.206,00 |
| 22.10.2025 | 24,22 | 24,72 | 23,80 | 23,90 | -0,50% | 338.874,00 |
| 21.10.2025 | 24,64 | 24,64 | 24,02 | 24,02 | -1,88% | 247.613,00 |
| 20.10.2025 | 24,60 | 24,92 | 24,32 | 24,48 | 0,16% | 533.091,00 |
| 17.10.2025 | 24,62 | 24,62 | 24,22 | 24,44 | -0,65% | 272.860,00 |
| 16.10.2025 | 24,48 | 24,84 | 24,26 | 24,60 | 1,23% | 375.806,00 |