190,950€
Echtzeit-Aktienkurs Acciona S.A.
Bid:
Ask:
Aktienkurse zur Acciona S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 190,75 | 191,60 | 188,30 | 191,05 | 0,05% | - |
| 23.10.2025 | 187,65 | 191,05 | 186,60 | 190,95 | 2,09% | - |
| 22.10.2025 | 186,05 | 192,15 | 185,70 | 187,05 | 0,48% | - |
| 21.10.2025 | 188,15 | 189,40 | 186,05 | 186,15 | -1,06% | - |
| 20.10.2025 | 187,45 | 189,80 | 186,40 | 188,15 | 0,48% | - |
| 17.10.2025 | 187,35 | 188,80 | 183,65 | 187,25 | -0,21% | 1,00 |
| 16.10.2025 | 184,35 | 188,85 | 184,00 | 187,65 | 1,79% | - |
| 15.10.2025 | 183,35 | 185,85 | 181,95 | 184,35 | 0,55% | - |
| 14.10.2025 | 183,70 | 183,95 | 180,70 | 183,35 | -0,33% | - |
| 13.10.2025 | 182,40 | 184,95 | 181,60 | 183,95 | 0,99% | 10,00 |
| 10.10.2025 | 186,00 | 186,65 | 181,95 | 182,15 | -1,99% | 15,00 |
| 09.10.2025 | 181,95 | 186,55 | 180,65 | 185,85 | 2,14% | - |
| 08.10.2025 | 178,95 | 183,15 | 178,90 | 181,95 | 1,85% | 350,00 |
| 07.10.2025 | 177,95 | 180,05 | 177,05 | 178,65 | 0,34% | - |
| 06.10.2025 | 175,55 | 179,35 | 174,50 | 178,05 | 1,42% | - |
| 03.10.2025 | 174,05 | 176,00 | 173,50 | 175,55 | 0,98% | - |
| 02.10.2025 | 175,05 | 175,70 | 172,10 | 173,85 | -0,74% | 2,00 |
| 01.10.2025 | 171,00 | 175,15 | 169,00 | 175,15 | 2,94% | 28,00 |
| 30.09.2025 | 169,40 | 170,15 | 167,60 | 170,15 | 0,53% | - |
| 29.09.2025 | 169,95 | 171,30 | 167,95 | 169,25 | -0,70% | 1,00 |
| 26.09.2025 | 169,55 | 171,10 | 168,10 | 170,45 | 1,07% | 2,00 |
| 25.09.2025 | 172,25 | 172,50 | 168,65 | 168,65 | -2,03% | - |
| 24.09.2025 | 171,15 | 172,85 | 170,70 | 172,15 | 0,88% | - |
| 23.09.2025 | 169,15 | 172,50 | 168,85 | 170,65 | 0,86% | 5,00 |
| 22.09.2025 | 166,45 | 170,20 | 165,70 | 169,20 | 1,77% | 1,00 |
| 19.09.2025 | 168,15 | 169,65 | 164,55 | 166,25 | -1,57% | - |
| 18.09.2025 | 170,00 | 170,20 | 167,50 | 168,90 | -0,62% | - |
| 17.09.2025 | 166,65 | 170,05 | 165,10 | 169,95 | 1,98% | - |
| 16.09.2025 | 168,55 | 168,65 | 163,65 | 166,65 | -1,07% | 190,00 |
| 15.09.2025 | 167,25 | 168,85 | 166,05 | 168,45 | 0,84% | 7,00 |
| 12.09.2025 | 169,50 | 170,25 | 165,10 | 167,05 | -1,18% | 1,00 |
| 11.09.2025 | 169,25 | 170,70 | 168,45 | 169,05 | -0,41% | - |
| 10.09.2025 | 167,15 | 170,25 | 166,10 | 169,75 | 1,86% | - |
| 09.09.2025 | 169,35 | 170,60 | 165,75 | 166,65 | -1,54% | - |
| 08.09.2025 | 168,05 | 169,80 | 167,40 | 169,25 | 0,65% | - |
| 05.09.2025 | 165,55 | 169,40 | 165,55 | 168,15 | 1,57% | - |
| 04.09.2025 | 165,35 | 166,00 | 164,30 | 165,55 | 0,24% | - |
| 03.09.2025 | 165,20 | 165,70 | 163,70 | 165,15 | -0,15% | - |
| 02.09.2025 | 167,80 | 168,10 | 164,05 | 165,40 | -1,37% | - |
| 01.09.2025 | 169,45 | 170,00 | 167,20 | 167,70 | -1,03% | - |
| 29.08.2025 | 173,10 | 173,80 | 169,15 | 169,45 | -2,31% | 20,00 |
| 28.08.2025 | 174,60 | 175,15 | 171,15 | 173,45 | -0,66% | - |
| 27.08.2025 | 174,85 | 177,10 | 173,60 | 174,60 | -0,14% | - |
| 26.08.2025 | 173,30 | 175,20 | 171,90 | 174,85 | 0,92% | 10,00 |
| 25.08.2025 | 178,45 | 178,55 | 172,15 | 173,25 | -2,91% | - |
| 22.08.2025 | 176,85 | 178,90 | 175,55 | 178,45 | 0,88% | - |
| 21.08.2025 | 177,55 | 178,10 | 175,55 | 176,90 | -0,42% | - |
| 20.08.2025 | 174,65 | 177,75 | 174,10 | 177,65 | 1,66% | - |
| 19.08.2025 | 175,25 | 175,40 | 173,55 | 174,75 | -0,29% | - |
| 18.08.2025 | 174,55 | 177,35 | 174,00 | 175,25 | 0,40% | 2,00 |
| 15.08.2025 | 173,05 | 174,65 | 172,65 | 174,55 | 0,93% | - |
| 14.08.2025 | 172,75 | 173,95 | 172,00 | 172,95 | 0,12% | - |
| 13.08.2025 | 171,65 | 173,20 | 171,20 | 172,75 | 0,64% | - |
| 12.08.2025 | 172,15 | 172,85 | 170,35 | 171,65 | -0,23% | - |
| 11.08.2025 | 171,35 | 172,55 | 168,55 | 172,05 | -0,06% | 1,00 |
| 08.08.2025 | 170,20 | 172,85 | 170,10 | 172,15 | 1,15% | - |
| 07.08.2025 | 170,15 | 171,05 | 167,90 | 170,20 | -0,03% | - |
| 06.08.2025 | 167,75 | 170,45 | 167,25 | 170,25 | 1,49% | - |
| 05.08.2025 | 166,55 | 168,25 | 166,20 | 167,75 | 0,78% | - |
| 04.08.2025 | 164,50 | 166,60 | 164,40 | 166,45 | 0,67% | - |
| 01.08.2025 | 167,95 | 167,95 | 164,10 | 165,35 | -1,55% | 171,00 |
| 31.07.2025 | 168,65 | 170,10 | 167,45 | 167,95 | -0,36% | - |
| 30.07.2025 | 166,85 | 169,25 | 164,25 | 168,55 | 0,96% | 155,00 |
| 29.07.2025 | 172,05 | 174,40 | 166,25 | 166,95 | -3,80% | 50,00 |
| 28.07.2025 | 172,35 | 177,60 | 171,95 | 173,55 | 0,58% | 111,00 |
| 25.07.2025 | 169,15 | 172,90 | 168,45 | 172,55 | 2,01% | 26,00 |
| 24.07.2025 | 167,35 | 169,55 | 164,20 | 169,15 | 1,08% | - |
| 23.07.2025 | 168,70 | 170,40 | 164,40 | 167,35 | -0,80% | - |
| 22.07.2025 | 163,55 | 168,70 | 162,55 | 168,70 | 3,15% | 15,00 |
| 21.07.2025 | 159,95 | 164,30 | 159,95 | 163,55 | 2,19% | 30,00 |
| 18.07.2025 | 159,00 | 160,95 | 159,00 | 160,05 | 0,63% | - |
| 17.07.2025 | 157,35 | 160,25 | 156,75 | 159,05 | 1,02% | - |
| 16.07.2025 | 156,85 | 158,30 | 155,65 | 157,45 | 0,32% | 27,00 |
| 15.07.2025 | 155,65 | 157,65 | 155,50 | 156,95 | 0,84% | - |
| 14.07.2025 | 153,55 | 155,75 | 152,85 | 155,65 | 0,84% | 23,00 |
| 11.07.2025 | 154,05 | 154,75 | 151,35 | 154,35 | 0,13% | 4,00 |
| 10.07.2025 | 155,05 | 155,95 | 153,45 | 154,15 | -0,68% | 3,00 |
| 09.07.2025 | 152,45 | 155,25 | 152,15 | 155,20 | 1,74% | 45,00 |
| 08.07.2025 | 155,90 | 155,90 | 151,55 | 152,55 | -5,04% | - |
| 07.07.2025 | 160,75 | 161,90 | 158,05 | 160,65 | 0,06% | 27,00 |
| 04.07.2025 | 159,05 | 162,05 | 157,90 | 160,55 | 1,01% | 151,00 |
| 03.07.2025 | 157,55 | 160,35 | 157,25 | 158,95 | 0,95% | 16,00 |
| 02.07.2025 | 154,35 | 157,50 | 154,35 | 157,45 | 1,94% | - |
| 01.07.2025 | 153,05 | 154,85 | 152,90 | 154,45 | 0,85% | - |
| 30.06.2025 | 154,40 | 154,75 | 152,25 | 153,15 | -0,49% | - |
| 27.06.2025 | 151,15 | 154,70 | 150,20 | 153,90 | 1,89% | - |
| 26.06.2025 | 150,90 | 153,25 | 150,20 | 151,05 | 0,10% | - |
| 25.06.2025 | 150,95 | 152,35 | 150,05 | 150,90 | -0,03% | - |
| 24.06.2025 | 150,75 | 151,50 | 148,85 | 150,95 | 0,94% | 27,00 |
| 23.06.2025 | 146,45 | 149,55 | 145,65 | 149,55 | 2,12% | - |
| 20.06.2025 | 145,75 | 148,30 | 145,30 | 146,45 | 0,41% | - |
| 19.06.2025 | 145,65 | 146,25 | 143,85 | 145,85 | 0,14% | - |
| 18.06.2025 | 145,95 | 147,10 | 145,35 | 145,65 | -0,14% | - |
| 17.06.2025 | 147,15 | 147,25 | 145,45 | 145,85 | -1,02% | - |
| 16.06.2025 | 144,80 | 148,55 | 144,60 | 147,35 | 1,69% | - |
| 13.06.2025 | 148,40 | 148,40 | 140,90 | 144,90 | -2,39% | - |
| 12.06.2025 | 147,95 | 149,25 | 147,45 | 148,45 | 0,13% | - |
| 11.06.2025 | 148,45 | 149,35 | 147,60 | 148,25 | -0,47% | - |
| 10.06.2025 | 148,55 | 150,85 | 148,25 | 148,95 | 0,13% | - |
| 09.06.2025 | 148,55 | 150,35 | 148,10 | 148,75 | 0,07% | - |