110,050€
2,80%
Echtzeit-Aktienkurs Acciona S.A.
Bid:
Ask:
Aktienkurse zur Acciona S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 107,05 | 110,25 | 107,05 | 110,10 | 2,85% | 23,00 |
| 14.01.2025 | 108,10 | 108,10 | 105,70 | 107,05 | -0,70% | 38,00 |
| 13.01.2025 | 106,45 | 108,05 | 105,80 | 107,80 | 1,27% | - |
| 10.01.2025 | 108,70 | 110,20 | 105,75 | 106,45 | -2,16% | 10,00 |
| 09.01.2025 | 110,35 | 111,40 | 107,70 | 108,80 | -1,40% | - |
| 08.01.2025 | 112,15 | 112,25 | 108,65 | 110,35 | -1,60% | - |
| 07.01.2025 | 112,45 | 114,25 | 111,95 | 112,15 | -0,27% | - |
| 06.01.2025 | 113,95 | 114,35 | 111,55 | 112,45 | -0,97% | - |
| 03.01.2025 | 111,25 | 113,85 | 111,25 | 113,55 | 2,07% | - |
| 02.01.2025 | 108,00 | 111,95 | 108,00 | 111,25 | 3,20% | 80,00 |
| 30.12.2024 | 108,75 | 108,90 | 107,75 | 107,80 | -0,60% | - |
| 27.12.2024 | 109,75 | 110,75 | 108,05 | 108,45 | -1,00% | - |
| 23.12.2024 | 108,80 | 109,75 | 108,05 | 109,55 | 0,78% | - |
| 20.12.2024 | 107,75 | 109,30 | 106,05 | 108,70 | 0,88% | - |
| 19.12.2024 | 108,40 | 108,70 | 106,55 | 107,75 | -0,60% | - |
| 18.12.2024 | 108,75 | 110,85 | 107,90 | 108,40 | -0,32% | 20,00 |
| 17.12.2024 | 111,05 | 111,05 | 108,15 | 108,75 | -2,07% | - |
| 16.12.2024 | 113,50 | 114,00 | 110,25 | 111,05 | -2,03% | - |
| 13.12.2024 | 114,10 | 115,20 | 113,30 | 113,35 | -0,66% | - |
| 12.12.2024 | 115,50 | 115,95 | 113,60 | 114,10 | -1,21% | 20,00 |
| 11.12.2024 | 119,35 | 119,55 | 115,25 | 115,50 | -3,23% | - |
| 10.12.2024 | 117,80 | 119,75 | 117,30 | 119,35 | 1,23% | 50,00 |
| 09.12.2024 | 118,20 | 118,70 | 117,15 | 117,90 | -0,13% | 50,00 |
| 06.12.2024 | 117,35 | 120,40 | 117,05 | 118,05 | 0,60% | - |
| 05.12.2024 | 117,25 | 118,80 | 116,95 | 117,35 | 0,09% | - |
| 04.12.2024 | 118,35 | 118,75 | 116,60 | 117,25 | -1,01% | 5,00 |
| 03.12.2024 | 119,80 | 121,10 | 117,95 | 118,45 | -1,13% | - |
| 02.12.2024 | 119,65 | 122,25 | 119,00 | 119,80 | -0,33% | - |
| 29.11.2024 | 121,00 | 121,60 | 119,35 | 120,20 | -0,66% | - |
| 28.11.2024 | 120,60 | 121,55 | 120,30 | 121,00 | 0,33% | - |
| 27.11.2024 | 119,55 | 120,75 | 118,85 | 120,60 | 0,88% | - |
| 26.11.2024 | 120,05 | 120,35 | 118,40 | 119,55 | -0,42% | - |
| 25.11.2024 | 118,45 | 120,60 | 118,45 | 120,05 | 1,35% | 20,00 |
| 22.11.2024 | 116,65 | 118,45 | 116,00 | 118,45 | 1,54% | - |
| 21.11.2024 | 115,70 | 116,65 | 114,70 | 116,65 | 0,82% | - |
| 20.11.2024 | 115,25 | 116,45 | 114,05 | 115,70 | 0,74% | - |
| 19.11.2024 | 117,05 | 117,60 | 114,45 | 114,85 | -1,88% | - |
| 18.11.2024 | 116,75 | 118,85 | 115,70 | 117,05 | 0,26% | - |
| 15.11.2024 | 112,80 | 117,10 | 112,50 | 116,75 | 3,27% | 22,00 |
| 14.11.2024 | 109,75 | 113,80 | 109,10 | 113,05 | 3,01% | - |
| 13.11.2024 | 110,85 | 112,50 | 109,45 | 109,75 | -0,99% | - |
| 12.11.2024 | 112,10 | 113,75 | 110,35 | 110,85 | -1,95% | - |
| 11.11.2024 | 112,20 | 114,85 | 112,20 | 113,05 | 0,76% | - |
| 08.11.2024 | 113,15 | 114,45 | 112,00 | 112,20 | -0,84% | 88,00 |
| 07.11.2024 | 111,25 | 113,45 | 111,15 | 113,15 | 1,48% | - |
| 06.11.2024 | 120,55 | 121,65 | 110,15 | 111,50 | -7,74% | 40,00 |
| 05.11.2024 | 121,40 | 122,75 | 120,35 | 120,85 | -0,58% | - |
| 04.11.2024 | 118,55 | 122,30 | 118,25 | 121,55 | 2,53% | - |
| 01.11.2024 | 117,75 | 119,65 | 117,35 | 118,55 | 0,68% | - |
| 31.10.2024 | 120,45 | 121,35 | 117,25 | 117,75 | -2,24% | - |
| 30.10.2024 | 120,05 | 121,55 | 119,75 | 120,45 | -0,12% | - |
| 29.10.2024 | 123,75 | 124,25 | 120,50 | 120,60 | -2,66% | - |
| 28.10.2024 | 123,60 | 124,45 | 123,00 | 123,90 | 0,73% | - |
| 25.10.2024 | 121,80 | 123,55 | 121,05 | 123,00 | 0,82% | - |
| 24.10.2024 | 120,00 | 122,00 | 119,75 | 122,00 | 1,54% | - |
| 23.10.2024 | 118,85 | 120,85 | 118,45 | 120,15 | 1,22% | 15,00 |
| 22.10.2024 | 123,80 | 124,35 | 117,30 | 118,70 | -4,35% | 25,00 |
| 21.10.2024 | 124,10 | 125,20 | 122,80 | 124,10 | 0,00% | - |
| 18.10.2024 | 122,40 | 124,85 | 121,80 | 124,10 | 1,26% | - |
| 17.10.2024 | 123,40 | 125,40 | 121,65 | 122,55 | -0,69% | - |
| 16.10.2024 | 120,25 | 123,40 | 119,75 | 123,40 | 2,62% | 5,00 |
| 15.10.2024 | 120,50 | 121,70 | 119,55 | 120,25 | -0,21% | - |
| 14.10.2024 | 119,45 | 120,75 | 118,75 | 120,50 | 1,05% | 12,00 |
| 11.10.2024 | 118,85 | 119,70 | 117,90 | 119,25 | 0,34% | 15,00 |
| 10.10.2024 | 124,30 | 124,85 | 118,35 | 118,85 | -4,38% | - |
| 09.10.2024 | 123,15 | 124,35 | 122,70 | 124,30 | 1,02% | - |
| 08.10.2024 | 120,75 | 123,75 | 120,00 | 123,05 | 1,32% | - |
| 07.10.2024 | 122,95 | 122,95 | 120,70 | 121,45 | -0,94% | - |
| 04.10.2024 | 122,30 | 123,60 | 120,10 | 122,60 | 0,49% | - |
| 03.10.2024 | 122,50 | 123,05 | 121,25 | 122,00 | -0,57% | - |
| 02.10.2024 | 125,00 | 125,10 | 121,65 | 122,70 | -1,60% | - |
| 01.10.2024 | 127,80 | 128,00 | 124,20 | 124,70 | -2,35% | 39,00 |
| 30.09.2024 | 128,20 | 128,45 | 126,20 | 127,70 | 0,00% | - |
| 27.09.2024 | 124,50 | 128,05 | 124,30 | 127,70 | 2,57% | 5,00 |
| 26.09.2024 | 125,60 | 126,40 | 124,50 | 124,50 | -0,40% | - |
| 25.09.2024 | 124,70 | 125,05 | 123,40 | 125,00 | 0,24% | - |
| 24.09.2024 | 127,95 | 129,00 | 124,30 | 124,70 | -2,43% | - |
| 23.09.2024 | 125,00 | 127,95 | 124,80 | 127,80 | 2,24% | - |
| 20.09.2024 | 128,85 | 128,85 | 124,80 | 125,00 | -2,99% | - |
| 19.09.2024 | 132,25 | 133,40 | 128,40 | 128,85 | -2,72% | 72,00 |
| 18.09.2024 | 131,80 | 132,85 | 130,05 | 132,45 | 0,49% | - |
| 17.09.2024 | 130,40 | 132,35 | 130,05 | 131,80 | 1,23% | 45,00 |
| 16.09.2024 | 127,75 | 130,40 | 127,40 | 130,20 | 1,92% | 12,00 |
| 13.09.2024 | 125,60 | 128,20 | 125,35 | 127,75 | 1,71% | 4,00 |
| 12.09.2024 | 126,65 | 127,85 | 125,10 | 125,60 | -0,91% | - |
| 11.09.2024 | 126,00 | 126,95 | 124,40 | 126,75 | 0,76% | - |
| 10.09.2024 | 128,70 | 128,95 | 125,15 | 125,80 | -2,48% | 13,00 |
| 09.09.2024 | 126,65 | 129,35 | 125,90 | 129,00 | 2,75% | - |
| 06.09.2024 | 127,95 | 128,65 | 125,40 | 125,55 | -1,88% | 142,00 |
| 05.09.2024 | 125,35 | 129,40 | 125,20 | 127,95 | 1,95% | 65,00 |
| 04.09.2024 | 122,55 | 125,70 | 121,95 | 125,50 | 1,78% | - |
| 03.09.2024 | 124,05 | 125,35 | 123,10 | 123,30 | -0,60% | - |
| 02.09.2024 | 122,35 | 124,05 | 121,30 | 124,05 | 1,31% | - |
| 30.08.2024 | 121,80 | 123,25 | 121,65 | 122,45 | 0,66% | - |
| 29.08.2024 | 123,50 | 123,65 | 121,30 | 121,65 | -1,38% | - |
| 28.08.2024 | 123,65 | 124,25 | 123,05 | 123,35 | -0,24% | 10,00 |
| 27.08.2024 | 123,75 | 124,05 | 122,55 | 123,65 | -0,08% | - |
| 26.08.2024 | 122,90 | 124,10 | 122,75 | 123,75 | 0,45% | - |
| 23.08.2024 | 121,25 | 123,60 | 121,25 | 123,20 | 1,61% | - |
| 22.08.2024 | 121,00 | 122,45 | 120,65 | 121,25 | 0,21% | - |