23,240€
1,93%
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 |
|---|---|---|---|---|---|---|
| 08.05.2026 | 22,64 | 23,39 | 22,59 | 23,28 | 2,11% | - |
| 07.05.2026 | 23,04 | 23,06 | 22,64 | 22,80 | -0,87% | 137.345,00 |
| 06.05.2026 | 22,60 | 23,10 | 22,00 | 23,00 | 2,04% | 291.382,00 |
| 05.05.2026 | 22,10 | 22,54 | 21,90 | 22,54 | 1,81% | 170.231,00 |
| 04.05.2026 | 22,40 | 22,50 | 22,02 | 22,14 | -0,98% | 159.062,00 |
| 30.04.2026 | 21,80 | 22,40 | 21,76 | 22,36 | 1,82% | 92.950,00 |
| 29.04.2026 | 22,52 | 22,52 | 21,88 | 21,96 | -2,49% | 142.595,00 |
| 28.04.2026 | 22,68 | 23,00 | 22,44 | 22,52 | -0,53% | 157.908,00 |
| 27.04.2026 | 22,34 | 23,02 | 22,32 | 22,64 | 2,82% | 264.065,00 |
| 24.04.2026 | 22,68 | 22,76 | 22,02 | 22,02 | -2,74% | 410.060,00 |
| 23.04.2026 | 22,48 | 22,72 | 22,34 | 22,64 | 0,98% | 158.793,00 |
| 22.04.2026 | 21,88 | 22,64 | 21,88 | 22,42 | 1,45% | 225.283,00 |
| 21.04.2026 | 22,04 | 22,28 | 22,02 | 22,10 | 1,01% | 150.010,00 |
| 20.04.2026 | 21,66 | 22,16 | 21,66 | 21,88 | 0,46% | 162.977,00 |
| 17.04.2026 | 22,02 | 22,28 | 21,56 | 21,78 | -1,45% | 307.179,00 |
| 16.04.2026 | 22,34 | 22,44 | 22,00 | 22,10 | -1,07% | 264.994,00 |
| 15.04.2026 | 21,78 | 22,36 | 21,74 | 22,34 | 2,57% | 284.066,00 |
| 14.04.2026 | 21,64 | 22,02 | 21,64 | 21,78 | 0,46% | 180.410,00 |
| 13.04.2026 | 22,00 | 22,16 | 21,64 | 21,68 | -2,08% | 278.964,00 |
| 10.04.2026 | 22,10 | 22,32 | 21,90 | 22,14 | 0,73% | 172.173,00 |
| 09.04.2026 | 21,58 | 22,12 | 21,58 | 21,98 | 0,64% | 347.399,00 |
| 08.04.2026 | 21,96 | 21,96 | 21,02 | 21,84 | 2,54% | 319.596,00 |
| 07.04.2026 | 21,40 | 21,80 | 21,24 | 21,30 | -0,93% | 196.459,00 |
| 02.04.2026 | 21,30 | 21,60 | 21,20 | 21,50 | 0,37% | 283.956,00 |
| 01.04.2026 | 21,60 | 21,60 | 21,30 | 21,42 | 1,61% | 396.431,00 |
| 31.03.2026 | 21,02 | 21,34 | 21,02 | 21,08 | 0,29% | 154.351,00 |
| 30.03.2026 | 20,60 | 21,14 | 20,52 | 21,02 | 3,04% | 377.851,00 |
| 27.03.2026 | 21,00 | 21,40 | 20,30 | 20,40 | -3,68% | 365.677,00 |
| 26.03.2026 | 20,94 | 21,32 | 20,88 | 21,18 | -0,38% | 210.097,00 |
| 25.03.2026 | 20,98 | 21,38 | 20,88 | 21,26 | 1,82% | 283.189,00 |
| 24.03.2026 | 20,62 | 21,04 | 20,50 | 20,88 | 1,85% | 248.819,00 |
| 23.03.2026 | 20,08 | 21,06 | 19,79 | 20,50 | -0,10% | 235.520,00 |
| 20.03.2026 | 20,54 | 21,04 | 20,42 | 20,52 | 0,20% | 829.515,00 |
| 19.03.2026 | 20,42 | 20,66 | 20,34 | 20,48 | -2,01% | 180.907,00 |
| 18.03.2026 | 21,66 | 21,66 | 20,70 | 20,90 | -2,70% | 262.054,00 |
| 17.03.2026 | 20,68 | 21,64 | 20,54 | 21,48 | 3,67% | 248.757,00 |
| 16.03.2026 | 20,70 | 21,06 | 20,56 | 20,72 | -0,38% | 190.845,00 |
| 13.03.2026 | 20,54 | 21,18 | 20,32 | 20,80 | 0,48% | 250.631,00 |
| 12.03.2026 | 20,50 | 20,80 | 20,26 | 20,70 | 0,58% | 182.594,00 |
| 11.03.2026 | 20,48 | 21,08 | 20,46 | 20,58 | -0,29% | 224.736,00 |
| 10.03.2026 | 20,24 | 20,90 | 20,00 | 20,64 | 4,98% | 311.875,00 |
| 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 | -8,73% | 953.849,00 |
| 02.03.2026 | 21,06 | 21,94 | 20,98 | 21,76 | -1,54% | 647.462,00 |
| 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 | 0,19% | 155.074,00 |
| 29.01.2026 | 21,80 | 21,96 | 21,24 | 21,34 | -1,66% | 234.295,00 |
| 28.01.2026 | 21,70 | 21,78 | 21,38 | 21,70 | 0,00% | 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 |