209,400€
-0,33%
Echtzeit-Aktienkurs Acciona S.A.
Bid:
Ask:
Aktienkurse zur Acciona S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 209,90 | 212,60 | 208,60 | 211,50 | 0,67% | - |
| 05.10.2026 | 213,20 | 213,80 | 207,60 | 210,10 | -2,55% | 9,00 |
| 02.10.2026 | 211,70 | 216,00 | 211,70 | 215,60 | 1,84% | - |
| 01.10.2026 | 212,10 | 213,90 | 208,30 | 211,70 | -0,47% | - |
| 30.09.2026 | 213,20 | 216,80 | 211,30 | 212,70 | 1,00% | - |
| 29.09.2026 | 215,00 | 216,30 | 210,40 | 210,60 | -2,18% | - |
| 28.09.2026 | 214,10 | 217,80 | 209,40 | 215,30 | 0,05% | - |
| 25.09.2026 | 211,10 | 216,70 | 210,70 | 215,20 | 1,75% | - |
| 24.09.2026 | 211,30 | 214,50 | 208,60 | 211,50 | -0,47% | - |
| 23.09.2026 | 219,10 | 220,10 | 211,70 | 212,50 | -2,70% | - |
| 22.09.2026 | 215,40 | 218,80 | 214,60 | 218,40 | 2,49% | - |
| 21.09.2026 | 208,20 | 214,10 | 207,80 | 213,10 | 2,45% | - |
| 18.09.2026 | 207,80 | 210,20 | 206,60 | 208,00 | 0,53% | - |
| 17.09.2026 | 206,00 | 209,10 | 204,50 | 206,90 | 0,73% | - |
| 16.09.2026 | 202,10 | 207,70 | 202,10 | 205,40 | 1,83% | - |
| 15.09.2026 | 196,75 | 219,40 | 194,80 | 201,70 | 2,36% | - |
| 14.09.2026 | 207,00 | 208,50 | 196,10 | 197,05 | -5,26% | - |
| 11.09.2026 | 207,20 | 209,60 | 205,40 | 208,00 | -1,42% | - |
| 10.09.2026 | 209,90 | 213,80 | 209,90 | 211,00 | 0,72% | - |
| 09.09.2026 | 214,20 | 215,40 | 208,40 | 209,50 | -1,41% | - |
| 08.09.2026 | 209,00 | 212,90 | 207,80 | 212,50 | 1,58% | - |
| 07.09.2026 | 203,40 | 210,60 | 202,90 | 209,20 | 2,80% | - |
| 04.09.2026 | 203,20 | 203,90 | 200,05 | 203,50 | 1,14% | - |
| 03.09.2026 | 199,60 | 202,40 | 198,95 | 201,20 | 0,85% | - |
| 02.09.2026 | 203,60 | 204,30 | 198,80 | 199,50 | -1,82% | 30,00 |
| 01.09.2026 | 209,40 | 211,30 | 203,00 | 203,20 | -2,96% | - |
| 31.08.2026 | 210,70 | 213,10 | 208,70 | 209,40 | -1,23% | - |
| 28.08.2026 | 213,10 | 215,30 | 211,50 | 212,00 | 0,62% | - |
| 27.08.2026 | 210,90 | 213,20 | 210,10 | 210,70 | 0,33% | - |
| 26.08.2026 | 213,70 | 214,00 | 210,00 | 210,00 | -1,87% | - |
| 25.08.2026 | 210,00 | 214,40 | 210,00 | 214,00 | 1,90% | - |
| 24.08.2026 | 209,50 | 210,80 | 207,80 | 210,00 | 0,10% | - |
| 21.08.2026 | 210,70 | 213,50 | 209,40 | 209,80 | 0,29% | - |
| 20.08.2026 | 209,80 | 212,10 | 208,80 | 209,20 | -0,14% | - |
| 19.08.2026 | 210,10 | 211,00 | 207,50 | 209,50 | 0,53% | - |
| 18.08.2026 | 209,40 | 210,40 | 207,90 | 208,40 | -0,90% | - |
| 17.08.2026 | 209,80 | 211,20 | 209,00 | 210,30 | 0,77% | - |
| 14.08.2026 | 211,00 | 211,30 | 208,10 | 208,70 | -0,90% | - |
| 13.08.2026 | 216,00 | 216,70 | 210,60 | 210,60 | -1,77% | - |
| 12.08.2026 | 211,40 | 216,70 | 211,40 | 214,40 | 1,28% | - |
| 11.08.2026 | 209,50 | 212,60 | 208,50 | 211,70 | 1,39% | - |
| 10.08.2026 | 213,40 | 215,10 | 208,40 | 208,80 | -2,16% | - |
| 07.08.2026 | 212,80 | 215,20 | 211,90 | 213,40 | -0,19% | - |
| 06.08.2026 | 209,50 | 216,30 | 208,10 | 213,80 | 2,10% | - |
| 05.08.2026 | 215,10 | 215,80 | 207,20 | 209,40 | -2,29% | 5,00 |
| 04.08.2026 | 216,40 | 221,20 | 208,30 | 214,30 | -7,47% | - |
| 03.08.2026 | 238,90 | 243,30 | 227,40 | 231,60 | -3,10% | 193,00 |
| 31.07.2026 | 252,80 | 254,40 | 236,80 | 239,00 | -6,05% | 10,00 |
| 30.07.2026 | 242,50 | 255,30 | 242,10 | 254,40 | 4,95% | - |
| 29.07.2026 | 238,10 | 250,80 | 235,40 | 242,40 | 1,76% | - |
| 28.07.2026 | 242,80 | 243,70 | 233,20 | 238,20 | -2,30% | - |
| 27.07.2026 | 247,10 | 252,00 | 241,30 | 243,80 | -1,61% | - |
| 24.07.2026 | 246,80 | 248,80 | 244,80 | 247,80 | 0,41% | - |
| 23.07.2026 | 252,50 | 253,80 | 245,50 | 246,80 | -2,49% | - |
| 22.07.2026 | 252,90 | 255,30 | 250,30 | 253,10 | 0,12% | - |
| 21.07.2026 | 247,10 | 253,40 | 247,10 | 252,80 | 1,85% | - |
| 20.07.2026 | 245,00 | 252,20 | 244,20 | 248,20 | 1,26% | - |
| 17.07.2026 | 243,60 | 248,00 | 243,30 | 245,10 | -1,01% | - |
| 16.07.2026 | 250,40 | 250,80 | 245,80 | 247,60 | -0,84% | - |
| 15.07.2026 | 251,90 | 254,10 | 248,60 | 249,70 | -0,76% | - |
| 14.07.2026 | 247,00 | 251,80 | 245,60 | 251,60 | 1,41% | - |
| 13.07.2026 | 250,40 | 253,00 | 244,20 | 248,10 | -0,68% | 80,00 |
| 10.07.2026 | 251,00 | 251,20 | 249,10 | 249,80 | -0,36% | - |
| 09.07.2026 | 245,20 | 250,80 | 244,90 | 250,70 | 2,62% | - |
| 08.07.2026 | 252,40 | 253,60 | 242,50 | 244,30 | -3,55% | 40,00 |
| 07.07.2026 | 265,20 | 265,20 | 250,60 | 253,30 | -4,31% | - |
| 06.07.2026 | 273,40 | 273,50 | 264,10 | 264,70 | -2,47% | 32,00 |
| 03.07.2026 | 269,60 | 274,60 | 269,30 | 271,40 | 1,16% | - |
| 02.07.2026 | 272,60 | 275,00 | 263,40 | 268,30 | -1,72% | - |
| 01.07.2026 | 276,40 | 278,80 | 270,10 | 273,00 | -1,59% | - |
| 30.06.2026 | 275,60 | 279,80 | 273,50 | 277,40 | 1,20% | - |
| 29.06.2026 | 268,80 | 277,30 | 268,60 | 274,10 | 2,01% | - |
| 26.06.2026 | 267,20 | 272,40 | 264,40 | 268,70 | 0,49% | - |
| 25.06.2026 | 271,20 | 278,00 | 256,90 | 267,40 | -1,51% | - |
| 24.06.2026 | 278,60 | 281,40 | 263,20 | 271,50 | -2,72% | 90,00 |
| 23.06.2026 | 281,20 | 284,00 | 274,10 | 279,10 | -1,83% | - |
| 22.06.2026 | 280,80 | 285,30 | 278,40 | 284,30 | 1,03% | 518,00 |
| 19.06.2026 | 267,00 | 282,10 | 264,80 | 281,40 | 7,53% | - |
| 18.06.2026 | 261,00 | 264,20 | 257,00 | 261,70 | -0,57% | - |
| 17.06.2026 | 251,00 | 263,90 | 248,30 | 263,20 | 4,16% | - |
| 16.06.2026 | 252,90 | 256,60 | 251,40 | 252,70 | -2,73% | - |
| 15.06.2026 | 260,80 | 267,20 | 258,00 | 259,80 | 0,08% | - |
| 12.06.2026 | 239,40 | 260,40 | 238,10 | 259,60 | 9,17% | 75,00 |
| 11.06.2026 | 232,40 | 238,90 | 232,40 | 237,80 | 1,45% | - |
| 10.06.2026 | 240,60 | 242,50 | 231,40 | 234,40 | -3,14% | - |
| 09.06.2026 | 243,00 | 245,50 | 239,10 | 242,00 | -0,45% | - |
| 08.06.2026 | 244,70 | 247,20 | 242,10 | 243,10 | -1,38% | - |
| 05.06.2026 | 242,10 | 249,20 | 242,10 | 246,50 | 1,23% | - |
| 04.06.2026 | 245,10 | 247,80 | 241,60 | 243,50 | -1,70% | - |
| 03.06.2026 | 246,40 | 248,60 | 244,90 | 247,70 | 0,73% | - |
| 02.06.2026 | 245,30 | 247,90 | 244,70 | 245,90 | 0,49% | 10,00 |
| 01.06.2026 | 247,00 | 250,20 | 244,40 | 244,70 | -1,17% | - |
| 29.05.2026 | 251,80 | 256,40 | 246,40 | 247,60 | -1,32% | 7,00 |
| 28.05.2026 | 246,90 | 252,60 | 246,90 | 250,90 | 0,84% | - |
| 27.05.2026 | 259,10 | 259,50 | 248,50 | 248,80 | -3,90% | 10,00 |
| 26.05.2026 | 256,10 | 261,00 | 255,70 | 258,90 | 0,90% | 75,00 |
| 25.05.2026 | 259,80 | 259,80 | 254,80 | 256,60 | 0,79% | - |
| 22.05.2026 | 252,70 | 254,60 | 248,50 | 254,60 | 1,15% | - |
| 21.05.2026 | 250,10 | 252,00 | 244,80 | 251,70 | 0,68% | - |
| 20.05.2026 | 249,60 | 254,00 | 247,10 | 250,00 | -0,28% | - |