21,630€
-0,14%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 21,86 | 21,86 | 21,28 | 21,56 | -0,46% | 129.191,00 |
| 19.10.2026 | 21,92 | 22,00 | 21,54 | 21,66 | -1,81% | 110.297,00 |
| 16.10.2026 | 21,50 | 22,08 | 21,42 | 22,06 | 3,18% | 453.288,00 |
| 15.10.2026 | 21,52 | 21,92 | 21,22 | 21,38 | 0,56% | 275.853,00 |
| 14.10.2026 | 21,92 | 21,92 | 21,26 | 21,26 | -2,39% | 183.808,00 |
| 13.10.2026 | 22,18 | 22,22 | 21,60 | 21,78 | -1,09% | 207.740,00 |
| 12.10.2026 | 21,28 | 22,16 | 21,28 | 22,02 | 3,77% | 225.867,00 |
| 09.10.2026 | 21,50 | 21,52 | 21,22 | 21,22 | 0,00% | 232.093,00 |
| 08.10.2026 | 21,48 | 21,52 | 21,04 | 21,22 | -1,39% | 140.262,00 |
| 07.10.2026 | 22,20 | 22,20 | 21,36 | 21,52 | -2,27% | 127.361,00 |
| 06.10.2026 | 21,70 | 22,02 | 21,46 | 22,02 | 2,80% | 156.279,00 |
| 05.10.2026 | 21,74 | 22,00 | 21,38 | 21,42 | -2,37% | 176.589,00 |
| 02.10.2026 | 22,30 | 22,44 | 21,94 | 21,94 | -0,72% | 158.829,00 |
| 01.10.2026 | 22,00 | 22,34 | 21,76 | 22,10 | 0,09% | 161.247,00 |
| 30.09.2026 | 22,22 | 22,46 | 21,90 | 22,08 | 0,18% | 98.379,00 |
| 29.09.2026 | 22,40 | 22,60 | 22,00 | 22,04 | -1,25% | 153.105,00 |
| 28.09.2026 | 22,08 | 23,22 | 21,56 | 22,32 | 1,92% | 489.279,00 |
| 25.09.2026 | 21,90 | 22,30 | 21,90 | 21,90 | 0,55% | 100.264,00 |
| 24.09.2026 | 22,08 | 22,50 | 21,74 | 21,78 | -2,59% | 282.264,00 |
| 23.09.2026 | 22,78 | 22,84 | 22,10 | 22,36 | -1,67% | 210.533,00 |
| 22.09.2026 | 22,18 | 22,74 | 22,18 | 22,74 | 3,36% | 233.335,00 |
| 21.09.2026 | 21,46 | 22,18 | 21,44 | 22,00 | 2,42% | 140.477,00 |
| 18.09.2026 | 21,78 | 21,84 | 21,48 | 21,48 | -1,47% | 231.380,00 |
| 17.09.2026 | 21,76 | 21,96 | 21,54 | 21,80 | 1,21% | 120.616,00 |
| 16.09.2026 | 21,44 | 21,72 | 21,24 | 21,54 | 0,47% | 147.828,00 |
| 15.09.2026 | 21,24 | 21,90 | 21,06 | 21,44 | 4,48% | 397.766,00 |
| 14.09.2026 | 21,36 | 21,36 | 20,46 | 20,52 | -3,93% | 225.710,00 |
| 11.09.2026 | 21,50 | 21,80 | 21,16 | 21,36 | -0,37% | 210.009,00 |
| 10.09.2026 | 22,14 | 22,14 | 21,44 | 21,44 | -1,20% | 133.574,00 |
| 09.09.2026 | 22,10 | 22,24 | 21,60 | 21,70 | -2,25% | 116.450,00 |
| 08.09.2026 | 21,42 | 22,20 | 21,42 | 22,20 | 2,97% | 188.156,00 |
| 07.09.2026 | 21,30 | 21,88 | 21,30 | 21,56 | 1,70% | 114.170,00 |
| 04.09.2026 | 21,22 | 21,40 | 21,04 | 21,20 | -1,12% | 123.891,00 |
| 03.09.2026 | 20,88 | 21,54 | 20,88 | 21,44 | 1,52% | 154.008,00 |
| 02.09.2026 | 21,52 | 21,52 | 20,84 | 21,12 | -1,22% | 279.694,00 |
| 01.09.2026 | 21,48 | 21,82 | 21,24 | 21,38 | -0,47% | 159.878,00 |
| 31.08.2026 | 21,68 | 21,72 | 21,46 | 21,48 | -0,46% | 228.673,00 |
| 28.08.2026 | 21,56 | 21,92 | 21,54 | 21,58 | 0,00% | 145.891,00 |
| 27.08.2026 | 21,30 | 21,72 | 21,30 | 21,58 | 0,65% | 172.389,00 |
| 26.08.2026 | 21,32 | 21,62 | 21,22 | 21,44 | 0,37% | 142.369,00 |
| 25.08.2026 | 20,90 | 21,42 | 20,82 | 21,36 | 2,20% | 154.357,00 |
| 24.08.2026 | 20,88 | 20,96 | 20,76 | 20,90 | 0,19% | 67.010,00 |
| 21.08.2026 | 21,02 | 21,22 | 20,86 | 20,86 | 0,00% | 121.104,00 |
| 20.08.2026 | 20,92 | 21,04 | 20,76 | 20,86 | 0,19% | 116.611,00 |
| 19.08.2026 | 20,86 | 21,10 | 20,72 | 20,82 | -0,67% | 117.460,00 |
| 18.08.2026 | 20,98 | 21,32 | 20,96 | 20,96 | -0,85% | 99.805,00 |
| 17.08.2026 | 21,08 | 21,24 | 20,90 | 21,14 | 0,00% | 139.803,00 |
| 14.08.2026 | 21,10 | 21,18 | 20,92 | 21,14 | 0,09% | 101.740,00 |
| 13.08.2026 | 21,36 | 21,36 | 21,02 | 21,12 | -0,66% | 114.198,00 |
| 12.08.2026 | 21,26 | 21,56 | 21,22 | 21,26 | 0,76% | 162.577,00 |
| 11.08.2026 | 20,60 | 21,32 | 20,60 | 21,10 | 2,23% | 176.094,00 |
| 10.08.2026 | 20,70 | 21,02 | 20,64 | 20,64 | -1,05% | 123.020,00 |
| 07.08.2026 | 20,74 | 20,96 | 20,48 | 20,86 | 0,58% | 194.886,00 |
| 06.08.2026 | 20,20 | 20,74 | 20,14 | 20,74 | 2,98% | 236.552,00 |
| 05.08.2026 | 20,80 | 20,84 | 20,14 | 20,14 | -2,99% | 371.119,00 |
| 04.08.2026 | 21,34 | 21,34 | 20,50 | 20,76 | -2,72% | 743.435,00 |
| 03.08.2026 | 21,88 | 21,88 | 20,94 | 21,34 | -1,66% | 296.912,00 |
| 31.07.2026 | 22,20 | 22,20 | 21,24 | 21,70 | -3,64% | 862.417,00 |
| 30.07.2026 | 21,72 | 22,68 | 21,54 | 22,52 | 3,68% | 241.077,00 |
| 29.07.2026 | 21,50 | 22,46 | 21,50 | 21,72 | 3,13% | 435.830,00 |
| 28.07.2026 | 21,46 | 21,50 | 20,86 | 21,06 | -1,40% | 288.849,00 |
| 27.07.2026 | 22,00 | 22,00 | 21,36 | 21,36 | -1,48% | 147.466,00 |
| 24.07.2026 | 21,48 | 21,96 | 21,36 | 21,68 | 0,84% | 127.901,00 |
| 23.07.2026 | 22,10 | 22,10 | 21,48 | 21,50 | -2,18% | 188.925,00 |
| 22.07.2026 | 22,00 | 22,34 | 21,80 | 21,98 | 0,64% | 129.221,00 |
| 21.07.2026 | 21,46 | 21,88 | 21,34 | 21,84 | 2,34% | 124.409,00 |
| 20.07.2026 | 21,20 | 21,72 | 21,20 | 21,34 | 0,00% | 406.555,00 |
| 17.07.2026 | 21,50 | 21,60 | 21,20 | 21,34 | -1,20% | 429.475,00 |
| 16.07.2026 | 21,80 | 21,80 | 21,56 | 21,60 | -0,46% | 141.471,00 |
| 15.07.2026 | 21,74 | 21,96 | 21,36 | 21,70 | -0,37% | 159.420,00 |
| 14.07.2026 | 22,00 | 22,00 | 21,52 | 21,78 | -0,82% | 137.329,00 |
| 13.07.2026 | 21,96 | 22,16 | 21,92 | 21,96 | -0,63% | 203.799,00 |
| 10.07.2026 | 21,90 | 22,10 | 21,76 | 22,10 | 0,55% | 102.108,00 |
| 09.07.2026 | 22,14 | 22,16 | 21,68 | 21,98 | 0,55% | 107.020,00 |
| 08.07.2026 | 22,30 | 22,62 | 21,72 | 21,86 | -2,58% | 177.050,00 |
| 07.07.2026 | 22,40 | 22,58 | 22,34 | 22,44 | -1,23% | 563.777,00 |
| 06.07.2026 | 23,14 | 23,18 | 22,54 | 22,72 | -1,90% | 150.111,00 |
| 03.07.2026 | 22,96 | 23,32 | 22,94 | 23,16 | 1,76% | 93.756,00 |
| 02.07.2026 | 22,54 | 22,98 | 22,14 | 22,76 | 1,07% | 179.752,00 |
| 01.07.2026 | 23,08 | 23,08 | 22,28 | 22,52 | -2,68% | 440.843,00 |
| 30.06.2026 | 23,26 | 23,66 | 23,12 | 23,14 | 0,09% | 131.832,00 |
| 29.06.2026 | 23,36 | 23,68 | 23,12 | 23,12 | -0,52% | 112.424,00 |
| 26.06.2026 | 22,92 | 23,48 | 22,88 | 23,24 | 0,43% | 146.875,00 |
| 25.06.2026 | 23,36 | 23,72 | 22,26 | 23,14 | -1,53% | 486.929,00 |
| 24.06.2026 | 23,52 | 23,86 | 23,38 | 23,50 | -0,59% | 271.406,00 |
| 23.06.2026 | 23,98 | 24,06 | 23,38 | 23,64 | -1,91% | 275.014,00 |
| 22.06.2026 | 23,70 | 24,18 | 23,58 | 24,10 | 2,64% | 702.585,00 |
| 19.06.2026 | 22,94 | 24,16 | 22,78 | 23,48 | 3,35% | 386.582,00 |
| 18.06.2026 | 23,10 | 23,14 | 22,36 | 22,72 | -2,15% | 327.884,00 |
| 17.06.2026 | 22,46 | 23,34 | 22,12 | 23,22 | 3,38% | 282.502,00 |
| 16.06.2026 | 23,24 | 23,28 | 22,42 | 22,46 | -2,85% | 183.165,00 |
| 15.06.2026 | 24,82 | 24,90 | 23,02 | 23,12 | -4,54% | 454.319,00 |
| 12.06.2026 | 22,20 | 24,32 | 22,06 | 24,22 | 13,07% | 732.145,00 |
| 11.06.2026 | 21,56 | 21,80 | 21,36 | 21,42 | -1,11% | 274.754,00 |
| 10.06.2026 | 21,90 | 22,00 | 21,24 | 21,66 | -1,63% | 243.077,00 |
| 09.06.2026 | 22,20 | 22,40 | 21,88 | 22,02 | -0,72% | 180.590,00 |
| 08.06.2026 | 22,20 | 22,50 | 22,08 | 22,18 | -1,33% | 154.480,00 |
| 05.06.2026 | 22,74 | 23,06 | 22,48 | 22,48 | -0,44% | 365.644,00 |
| 04.06.2026 | 22,66 | 22,80 | 22,32 | 22,58 | -1,31% | 150.463,00 |
| 03.06.2026 | 23,20 | 23,34 | 22,88 | 22,88 | -1,29% | 87.415,00 |