22,900€
-0,52%
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 |
|---|---|---|---|---|---|---|
| 09.01.2026 | 23,11 | 23,11 | 22,85 | 22,85 | -0,74% | - |
| 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 |
| 15.10.2025 | 24,32 | 24,42 | 23,82 | 24,30 | 1,08% | 405.636,00 |
| 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 |