246,600€
-1,71%
Echtzeit-Aktienkurs ACCIONA SA INH. EO 1
Bid:
Ask:
Aktienkurse zur ACCIONA SA INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.05.2026 | 257,80 | 261,10 | 248,20 | 250,70 | -3,20% | - |
| 18.05.2026 | 250,90 | 260,80 | 249,10 | 259,00 | 3,15% | 3,00 |
| 15.05.2026 | 258,80 | 258,90 | 250,50 | 251,10 | -3,35% | - |
| 14.05.2026 | 259,90 | 262,20 | 258,10 | 259,80 | 0,08% | - |
| 13.05.2026 | 257,50 | 261,70 | 253,60 | 259,60 | 1,17% | 1,00 |
| 12.05.2026 | 266,30 | 266,40 | 254,80 | 256,60 | -1,57% | - |
| 11.05.2026 | 257,50 | 261,30 | 255,70 | 260,70 | 1,60% | - |
| 08.05.2026 | 252,30 | 258,00 | 252,20 | 256,60 | 1,18% | - |
| 07.05.2026 | 258,80 | 259,50 | 253,60 | 253,60 | -2,05% | - |
| 06.05.2026 | 252,60 | 260,30 | 245,80 | 258,90 | 4,02% | 24,00 |
| 05.05.2026 | 242,00 | 249,10 | 240,90 | 248,90 | 3,02% | 6,00 |
| 04.05.2026 | 247,70 | 248,60 | 240,80 | 241,60 | -2,58% | - |
| 30.04.2026 | 238,00 | 248,30 | 236,70 | 248,00 | 3,81% | 25,00 |
| 29.04.2026 | 241,60 | 244,80 | 238,00 | 238,90 | -0,91% | - |
| 28.04.2026 | 242,50 | 245,40 | 239,40 | 241,10 | -0,74% | - |
| 27.04.2026 | 237,90 | 248,80 | 236,90 | 242,90 | 1,97% | 22,00 |
| 24.04.2026 | 240,80 | 242,20 | 237,00 | 238,20 | -1,00% | 1,00 |
| 23.04.2026 | 238,60 | 241,60 | 236,20 | 240,60 | 1,01% | - |
| 22.04.2026 | 233,70 | 239,50 | 233,60 | 238,20 | 1,88% | - |
| 21.04.2026 | 239,30 | 241,00 | 233,80 | 233,80 | -2,18% | - |
| 20.04.2026 | 237,20 | 241,70 | 235,70 | 239,00 | 0,21% | - |
| 17.04.2026 | 241,60 | 243,80 | 233,90 | 238,50 | -1,16% | - |
| 16.04.2026 | 240,40 | 244,80 | 239,70 | 241,30 | 0,58% | 25,00 |
| 15.04.2026 | 240,30 | 243,50 | 239,30 | 239,90 | -0,37% | - |
| 14.04.2026 | 238,40 | 241,80 | 233,30 | 240,80 | 1,78% | - |
| 13.04.2026 | 237,90 | 237,90 | 234,30 | 236,60 | -1,05% | 8,00 |
| 10.04.2026 | 236,60 | 240,70 | 235,80 | 239,10 | 1,10% | - |
| 09.04.2026 | 235,50 | 238,10 | 233,70 | 236,50 | -2,15% | 4,00 |
| 08.04.2026 | 233,00 | 242,70 | 233,00 | 241,70 | 4,36% | - |
| 07.04.2026 | 231,90 | 234,90 | 229,60 | 231,60 | -0,17% | - |
| 02.04.2026 | 229,60 | 232,20 | 224,20 | 232,00 | 0,96% | - |
| 01.04.2026 | 228,50 | 230,90 | 227,20 | 229,80 | 1,06% | - |
| 31.03.2026 | 219,90 | 227,90 | 219,90 | 227,40 | 3,79% | 45,00 |
| 30.03.2026 | 211,80 | 220,80 | 210,70 | 219,10 | 3,40% | - |
| 27.03.2026 | 216,30 | 217,50 | 209,80 | 211,90 | -1,90% | - |
| 26.03.2026 | 215,20 | 218,30 | 212,40 | 216,00 | -0,14% | - |
| 25.03.2026 | 212,40 | 217,40 | 211,40 | 216,30 | 3,74% | - |
| 24.03.2026 | 211,20 | 212,40 | 207,10 | 208,50 | -1,79% | - |
| 23.03.2026 | 205,90 | 215,80 | 199,85 | 212,30 | 3,06% | - |
| 20.03.2026 | 212,20 | 217,20 | 205,90 | 206,00 | -2,97% | 120,00 |
| 19.03.2026 | 215,80 | 216,30 | 209,60 | 212,30 | -1,76% | - |
| 18.03.2026 | 222,40 | 225,20 | 215,50 | 216,10 | -2,83% | - |
| 17.03.2026 | 217,50 | 225,70 | 216,50 | 222,40 | 1,69% | - |
| 16.03.2026 | 216,20 | 219,50 | 214,10 | 218,70 | 1,44% | 1,00 |
| 13.03.2026 | 215,70 | 222,60 | 212,40 | 215,60 | 0,33% | - |
| 12.03.2026 | 216,80 | 218,30 | 212,60 | 214,90 | -1,56% | - |
| 11.03.2026 | 214,40 | 220,60 | 213,20 | 218,30 | 1,68% | - |
| 10.03.2026 | 211,60 | 219,00 | 210,70 | 214,70 | 1,23% | - |
| 09.03.2026 | 204,70 | 213,30 | 199,20 | 212,10 | 0,81% | - |
| 06.03.2026 | 216,20 | 217,90 | 207,20 | 210,40 | -2,28% | - |
| 05.03.2026 | 221,10 | 225,80 | 214,50 | 215,30 | -3,37% | - |
| 04.03.2026 | 219,30 | 225,20 | 215,90 | 222,80 | 2,30% | - |
| 03.03.2026 | 246,80 | 246,80 | 217,20 | 217,80 | -11,96% | - |
| 02.03.2026 | 243,90 | 247,80 | 233,40 | 247,40 | 0,57% | 41,00 |
| 27.02.2026 | 220,40 | 259,50 | 219,90 | 246,00 | 13,89% | 27,00 |
| 26.02.2026 | 219,30 | 223,30 | 214,60 | 216,00 | -1,28% | - |
| 25.02.2026 | 201,80 | 219,70 | 201,40 | 218,80 | 8,48% | - |
| 24.02.2026 | 196,25 | 203,50 | 196,00 | 201,70 | 2,99% | - |
| 23.02.2026 | 197,65 | 199,05 | 195,65 | 195,85 | -0,71% | - |
| 20.02.2026 | 197,15 | 199,70 | 196,15 | 197,25 | 0,36% | - |
| 19.02.2026 | 201,30 | 201,70 | 194,20 | 196,55 | -2,50% | - |
| 18.02.2026 | 197,35 | 203,10 | 195,70 | 201,60 | 2,47% | - |
| 17.02.2026 | 193,75 | 197,00 | 192,50 | 196,75 | 1,52% | 30,00 |
| 16.02.2026 | 189,75 | 194,85 | 189,65 | 193,80 | 2,27% | - |
| 13.02.2026 | 185,85 | 192,60 | 185,50 | 189,50 | 1,64% | - |
| 12.02.2026 | 191,35 | 194,30 | 185,65 | 186,45 | -1,82% | - |
| 11.02.2026 | 190,75 | 192,45 | 188,05 | 189,90 | 0,82% | - |
| 10.02.2026 | 190,15 | 190,50 | 186,55 | 188,35 | -0,26% | - |
| 09.02.2026 | 185,35 | 189,65 | 184,30 | 188,85 | 3,34% | - |
| 06.02.2026 | 180,75 | 182,95 | 179,95 | 182,75 | 0,94% | 30,00 |
| 05.02.2026 | 182,25 | 183,15 | 178,80 | 181,05 | -0,39% | 20,00 |
| 04.02.2026 | 181,65 | 184,80 | 181,35 | 181,75 | -0,08% | - |
| 03.02.2026 | 181,05 | 182,75 | 180,15 | 181,90 | 0,64% | - |
| 02.02.2026 | 180,05 | 182,85 | 178,80 | 180,75 | 0,06% | 2,00 |
| 30.01.2026 | 181,95 | 183,65 | 179,25 | 180,65 | -0,61% | - |
| 29.01.2026 | 182,85 | 184,00 | 179,60 | 181,75 | -0,55% | - |
| 28.01.2026 | 183,05 | 184,80 | 179,60 | 182,75 | 0,99% | - |
| 27.01.2026 | 180,85 | 181,75 | 180,80 | 180,95 | 0,17% | - |
| 26.01.2026 | 180,65 | 182,80 | 180,15 | 180,65 | -0,41% | 12,00 |
| 23.01.2026 | 181,45 | 181,55 | 181,40 | 181,40 | 0,03% | - |
| 22.01.2026 | 178,75 | 181,55 | 176,40 | 181,35 | 1,34% | 47,00 |
| 21.01.2026 | 175,15 | 179,45 | 173,90 | 178,95 | 2,40% | 3,00 |
| 20.01.2026 | 183,45 | 183,45 | 174,15 | 174,75 | -4,69% | - |
| 19.01.2026 | 185,95 | 185,95 | 182,20 | 183,35 | -1,35% | - |
| 16.01.2026 | 184,95 | 186,70 | 184,10 | 185,85 | 0,32% | - |
| 15.01.2026 | 188,55 | 189,65 | 185,15 | 185,25 | -1,59% | 104,00 |
| 14.01.2026 | 189,05 | 192,30 | 184,10 | 188,25 | -0,63% | - |
| 13.01.2026 | 188,45 | 190,10 | 187,40 | 189,45 | 0,74% | - |
| 12.01.2026 | 191,20 | 191,50 | 186,90 | 188,05 | -1,57% | - |
| 09.01.2026 | 193,65 | 193,85 | 189,30 | 191,05 | -1,19% | 1,00 |
| 08.01.2026 | 196,25 | 197,25 | 191,65 | 193,35 | -1,63% | - |
| 07.01.2026 | 193,15 | 198,20 | 192,70 | 196,55 | 1,66% | - |