148,550€
-0,34%
Echtzeit-Aktienkurs Acciona S.A.
Bid:
Ask:
Aktienkurse zur Acciona S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 149,05 | 151,95 | 148,25 | 148,65 | -0,27% | - |
| 05.06.2025 | 150,55 | 152,70 | 148,65 | 149,05 | -1,13% | 5,00 |
| 04.06.2025 | 150,05 | 153,90 | 149,75 | 150,75 | 0,47% | 5,00 |
| 03.06.2025 | 145,55 | 151,20 | 143,75 | 150,05 | 2,95% | 460,00 |
| 02.06.2025 | 142,35 | 146,95 | 141,10 | 145,75 | 2,39% | - |
| 30.05.2025 | 138,05 | 143,05 | 137,10 | 142,35 | 3,04% | - |
| 29.05.2025 | 135,70 | 138,75 | 135,55 | 138,15 | 1,88% | - |
| 28.05.2025 | 135,65 | 135,90 | 134,45 | 135,60 | -0,18% | - |
| 27.05.2025 | 137,85 | 138,00 | 135,50 | 135,85 | -1,45% | - |
| 26.05.2025 | 134,75 | 137,95 | 134,75 | 137,85 | 2,38% | - |
| 23.05.2025 | 134,95 | 135,55 | 132,30 | 134,65 | -0,22% | 25,00 |
| 22.05.2025 | 134,95 | 135,45 | 133,20 | 134,95 | 0,04% | - |
| 21.05.2025 | 135,95 | 136,50 | 134,60 | 134,90 | -0,77% | - |
| 20.05.2025 | 133,15 | 136,80 | 132,45 | 135,95 | 2,18% | 90,00 |
| 19.05.2025 | 135,30 | 135,30 | 130,05 | 133,05 | -1,70% | - |
| 16.05.2025 | 131,05 | 135,35 | 130,80 | 135,35 | 3,16% | - |
| 15.05.2025 | 130,80 | 131,30 | 126,40 | 131,20 | 0,27% | - |
| 14.05.2025 | 129,80 | 132,10 | 129,70 | 130,85 | 0,81% | 4,00 |
| 13.05.2025 | 127,20 | 132,70 | 126,70 | 129,80 | 1,80% | - |
| 12.05.2025 | 126,05 | 128,20 | 125,75 | 127,50 | 1,23% | - |
| 09.05.2025 | 122,80 | 127,50 | 122,60 | 125,95 | 2,65% | - |
| 08.05.2025 | 125,65 | 126,05 | 122,60 | 122,70 | -2,35% | 17,00 |
| 07.05.2025 | 126,50 | 128,00 | 124,75 | 125,65 | -0,67% | - |
| 06.05.2025 | 129,45 | 130,85 | 126,30 | 126,50 | -2,35% | - |
| 05.05.2025 | 127,95 | 130,00 | 127,10 | 129,55 | 1,17% | 4,00 |
| 02.05.2025 | 128,95 | 129,55 | 126,60 | 128,05 | -0,77% | 104,00 |
| 30.04.2025 | 127,05 | 129,15 | 126,25 | 129,05 | 1,57% | - |
| 29.04.2025 | 126,80 | 127,90 | 126,20 | 127,05 | 0,20% | - |
| 28.04.2025 | 124,30 | 127,60 | 123,30 | 126,80 | 2,01% | 25,00 |
| 25.04.2025 | 122,95 | 124,85 | 122,50 | 124,30 | 1,14% | - |
| 24.04.2025 | 120,85 | 123,70 | 120,30 | 122,90 | 1,70% | - |
| 23.04.2025 | 119,05 | 124,10 | 119,05 | 120,85 | 1,51% | - |
| 22.04.2025 | 115,75 | 119,65 | 115,50 | 119,05 | 2,59% | 30,00 |
| 17.04.2025 | 114,45 | 117,00 | 112,45 | 116,05 | 1,31% | - |
| 16.04.2025 | 115,65 | 116,90 | 113,75 | 114,55 | -1,16% | - |
| 15.04.2025 | 112,40 | 116,55 | 112,20 | 115,90 | 3,16% | - |
| 14.04.2025 | 114,20 | 114,60 | 111,45 | 112,35 | -1,58% | - |
| 11.04.2025 | 112,45 | 114,45 | 110,25 | 114,15 | 1,51% | - |
| 10.04.2025 | 112,90 | 117,70 | 109,35 | 112,45 | -0,44% | - |
| 09.04.2025 | 106,60 | 114,20 | 103,15 | 112,95 | 5,71% | - |
| 08.04.2025 | 107,70 | 110,00 | 105,20 | 106,85 | -0,88% | 2,00 |
| 07.04.2025 | 111,80 | 112,70 | 105,15 | 107,80 | -5,15% | - |
| 04.04.2025 | 124,25 | 124,80 | 113,50 | 113,65 | -8,53% | - |
| 03.04.2025 | 121,20 | 125,15 | 119,30 | 124,25 | 1,35% | 96,00 |
| 02.04.2025 | 120,85 | 122,60 | 119,95 | 122,60 | 1,45% | - |
| 01.04.2025 | 121,45 | 121,85 | 119,35 | 120,85 | -0,49% | - |
| 31.03.2025 | 122,30 | 123,70 | 119,75 | 121,45 | -1,02% | - |
| 28.03.2025 | 124,00 | 124,00 | 120,40 | 122,70 | 1,36% | - |
| 27.03.2025 | 121,45 | 122,35 | 120,50 | 121,05 | -0,49% | - |
| 26.03.2025 | 122,35 | 123,10 | 121,40 | 121,65 | -0,49% | - |
| 25.03.2025 | 121,60 | 123,40 | 121,40 | 122,25 | 0,53% | - |
| 24.03.2025 | 124,75 | 125,70 | 121,05 | 121,60 | -2,53% | - |
| 21.03.2025 | 125,75 | 127,20 | 124,35 | 124,75 | -0,87% | - |
| 20.03.2025 | 126,75 | 128,10 | 125,00 | 125,85 | -0,71% | 20,00 |
| 19.03.2025 | 125,90 | 127,25 | 125,20 | 126,75 | 0,68% | - |
| 18.03.2025 | 123,65 | 126,15 | 123,10 | 125,90 | 1,82% | 100,00 |
| 17.03.2025 | 120,20 | 124,15 | 119,85 | 123,65 | 2,74% | - |
| 14.03.2025 | 120,05 | 121,75 | 119,20 | 120,35 | 0,59% | - |
| 13.03.2025 | 117,95 | 120,90 | 117,75 | 119,65 | 0,89% | - |
| 12.03.2025 | 117,90 | 119,80 | 117,20 | 118,60 | 1,02% | 20,00 |
| 11.03.2025 | 118,70 | 120,90 | 117,15 | 117,40 | -0,93% | 30,00 |
| 10.03.2025 | 119,35 | 120,30 | 117,15 | 118,50 | -0,71% | 130,00 |
| 07.03.2025 | 118,25 | 119,75 | 118,10 | 119,35 | 0,84% | 200,00 |
| 06.03.2025 | 118,40 | 119,45 | 116,85 | 118,35 | -0,04% | - |
| 05.03.2025 | 117,45 | 118,60 | 115,60 | 118,40 | 0,98% | 150,00 |
| 04.03.2025 | 117,65 | 119,00 | 115,95 | 117,25 | -0,30% | - |
| 03.03.2025 | 118,40 | 119,65 | 116,25 | 117,60 | -0,38% | - |
| 28.02.2025 | 114,80 | 119,65 | 114,05 | 118,05 | 2,56% | 727,00 |
| 27.02.2025 | 116,25 | 117,00 | 112,45 | 115,10 | -0,99% | - |
| 26.02.2025 | 114,40 | 117,60 | 113,90 | 116,25 | 1,80% | 8,00 |
| 25.02.2025 | 112,15 | 114,65 | 111,85 | 114,20 | 2,01% | - |
| 24.02.2025 | 109,25 | 112,85 | 109,15 | 111,95 | 3,32% | - |
| 21.02.2025 | 109,10 | 109,80 | 108,15 | 108,35 | -0,69% | - |
| 20.02.2025 | 109,00 | 110,40 | 108,65 | 109,10 | 0,09% | - |
| 19.02.2025 | 109,50 | 110,60 | 108,25 | 109,00 | -0,37% | - |
| 18.02.2025 | 109,70 | 109,85 | 108,65 | 109,40 | -0,27% | 2,00 |
| 17.02.2025 | 109,80 | 110,40 | 108,70 | 109,70 | -0,14% | - |
| 14.02.2025 | 110,15 | 111,20 | 109,85 | 109,85 | -0,36% | - |
| 13.02.2025 | 109,65 | 111,25 | 108,35 | 110,25 | 0,55% | - |
| 12.02.2025 | 109,65 | 110,90 | 107,60 | 109,65 | 0,00% | - |
| 11.02.2025 | 109,80 | 110,20 | 108,75 | 109,65 | -0,14% | 12,00 |
| 10.02.2025 | 108,15 | 109,90 | 107,85 | 109,80 | 1,90% | 50,00 |
| 07.02.2025 | 108,45 | 110,35 | 107,65 | 107,75 | -0,65% | - |
| 06.02.2025 | 108,75 | 110,65 | 108,25 | 108,45 | -0,28% | - |
| 05.02.2025 | 108,35 | 110,00 | 107,85 | 108,75 | 0,37% | - |
| 04.02.2025 | 106,45 | 108,55 | 106,15 | 108,35 | 1,78% | - |
| 03.02.2025 | 105,75 | 107,85 | 105,20 | 106,45 | -1,75% | - |
| 31.01.2025 | 109,35 | 109,65 | 108,10 | 108,35 | -1,01% | - |
| 30.01.2025 | 107,95 | 109,75 | 107,40 | 109,45 | 1,58% | - |
| 29.01.2025 | 109,05 | 109,60 | 106,85 | 107,75 | -0,83% | - |
| 28.01.2025 | 108,55 | 111,45 | 107,60 | 108,65 | -0,18% | - |
| 27.01.2025 | 107,45 | 110,80 | 106,15 | 108,85 | 0,74% | - |
| 24.01.2025 | 107,95 | 109,20 | 107,70 | 108,05 | 0,09% | - |
| 23.01.2025 | 107,75 | 108,95 | 105,95 | 107,95 | 0,09% | - |
| 22.01.2025 | 111,75 | 111,85 | 107,25 | 107,85 | -3,49% | 2,00 |
| 21.01.2025 | 111,95 | 111,95 | 108,15 | 111,75 | -0,27% | 1,00 |
| 20.01.2025 | 111,35 | 112,55 | 110,15 | 112,05 | 0,54% | - |
| 17.01.2025 | 110,45 | 113,65 | 110,05 | 111,45 | 0,91% | - |
| 16.01.2025 | 112,15 | 113,35 | 109,95 | 110,45 | -1,52% | 250,00 |
| 15.01.2025 | 107,05 | 112,90 | 107,05 | 112,15 | 4,76% | 23,00 |