239,300€
-5,94%
Echtzeit-Aktienkurs ACCIONA SA INH. EO 1
Bid:
Ask:
Aktienkurse zur ACCIONA SA INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |