120,250€
1,31%
Echtzeit-Aktienkurs Acciona S.A.
Bid:
Ask:
Aktienkurse zur Acciona S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2024 | 118,85 | 120,85 | 118,45 | 120,25 | 1,31% | 15,00 |
| 22.10.2024 | 123,80 | 124,35 | 117,30 | 118,70 | -4,35% | 25,00 |
| 21.10.2024 | 124,10 | 125,20 | 122,80 | 124,10 | 0,00% | - |
| 18.10.2024 | 122,40 | 124,85 | 121,80 | 124,10 | 1,26% | - |
| 17.10.2024 | 123,40 | 125,40 | 121,65 | 122,55 | -0,69% | - |
| 16.10.2024 | 120,25 | 123,40 | 119,75 | 123,40 | 2,62% | 5,00 |
| 15.10.2024 | 120,50 | 121,70 | 119,55 | 120,25 | -0,21% | - |
| 14.10.2024 | 119,45 | 120,75 | 118,75 | 120,50 | 1,05% | 12,00 |
| 11.10.2024 | 118,85 | 119,70 | 117,90 | 119,25 | 0,34% | 15,00 |
| 10.10.2024 | 124,30 | 124,85 | 118,35 | 118,85 | -4,38% | - |
| 09.10.2024 | 123,15 | 124,35 | 122,70 | 124,30 | 1,02% | - |
| 08.10.2024 | 120,75 | 123,75 | 120,00 | 123,05 | 1,32% | - |
| 07.10.2024 | 122,95 | 122,95 | 120,70 | 121,45 | -0,94% | - |
| 04.10.2024 | 122,30 | 123,60 | 120,10 | 122,60 | 0,49% | - |
| 03.10.2024 | 122,50 | 123,05 | 121,25 | 122,00 | -0,57% | - |
| 02.10.2024 | 125,00 | 125,10 | 121,65 | 122,70 | -1,60% | - |
| 01.10.2024 | 127,80 | 128,00 | 124,20 | 124,70 | -2,35% | 39,00 |
| 30.09.2024 | 128,20 | 128,45 | 126,20 | 127,70 | 0,00% | - |
| 27.09.2024 | 124,50 | 128,05 | 124,30 | 127,70 | 2,57% | 5,00 |
| 26.09.2024 | 125,60 | 126,40 | 124,50 | 124,50 | -0,40% | - |
| 25.09.2024 | 124,70 | 125,05 | 123,40 | 125,00 | 0,24% | - |
| 24.09.2024 | 127,95 | 129,00 | 124,30 | 124,70 | -2,43% | - |
| 23.09.2024 | 125,00 | 127,95 | 124,80 | 127,80 | 2,24% | - |
| 20.09.2024 | 128,85 | 128,85 | 124,80 | 125,00 | -2,99% | - |
| 19.09.2024 | 132,25 | 133,40 | 128,40 | 128,85 | -2,72% | 72,00 |
| 18.09.2024 | 131,80 | 132,85 | 130,05 | 132,45 | 0,49% | - |
| 17.09.2024 | 130,40 | 132,35 | 130,05 | 131,80 | 1,23% | 45,00 |
| 16.09.2024 | 127,75 | 130,40 | 127,40 | 130,20 | 1,92% | 12,00 |
| 13.09.2024 | 125,60 | 128,20 | 125,35 | 127,75 | 1,71% | 4,00 |
| 12.09.2024 | 126,65 | 127,85 | 125,10 | 125,60 | -0,91% | - |
| 11.09.2024 | 126,00 | 126,95 | 124,40 | 126,75 | 0,76% | - |
| 10.09.2024 | 128,70 | 128,95 | 125,15 | 125,80 | -2,48% | 13,00 |
| 09.09.2024 | 126,65 | 129,35 | 125,90 | 129,00 | 2,75% | - |
| 06.09.2024 | 127,95 | 128,65 | 125,40 | 125,55 | -1,88% | 142,00 |
| 05.09.2024 | 125,35 | 129,40 | 125,20 | 127,95 | 1,95% | 65,00 |
| 04.09.2024 | 122,55 | 125,70 | 121,95 | 125,50 | 1,78% | - |
| 03.09.2024 | 124,05 | 125,35 | 123,10 | 123,30 | -0,60% | - |
| 02.09.2024 | 122,35 | 124,05 | 121,30 | 124,05 | 1,31% | - |
| 30.08.2024 | 121,80 | 123,25 | 121,65 | 122,45 | 0,66% | - |
| 29.08.2024 | 123,50 | 123,65 | 121,30 | 121,65 | -1,38% | - |
| 28.08.2024 | 123,65 | 124,25 | 123,05 | 123,35 | -0,24% | 10,00 |
| 27.08.2024 | 123,75 | 124,05 | 122,55 | 123,65 | -0,08% | - |
| 26.08.2024 | 122,90 | 124,10 | 122,75 | 123,75 | 0,45% | - |
| 23.08.2024 | 121,25 | 123,60 | 121,25 | 123,20 | 1,61% | - |
| 22.08.2024 | 121,00 | 122,45 | 120,65 | 121,25 | 0,21% | - |
| 21.08.2024 | 122,55 | 122,55 | 120,40 | 121,00 | -1,02% | - |
| 20.08.2024 | 122,55 | 122,65 | 121,65 | 122,25 | -0,08% | - |
| 19.08.2024 | 119,15 | 122,95 | 118,75 | 122,35 | 2,69% | - |
| 16.08.2024 | 117,90 | 119,25 | 117,75 | 119,15 | 1,15% | - |
| 15.08.2024 | 117,00 | 118,50 | 117,00 | 117,80 | 0,68% | - |
| 14.08.2024 | 118,20 | 118,70 | 116,15 | 117,00 | -1,02% | - |
| 13.08.2024 | 116,20 | 118,20 | 115,95 | 118,20 | 1,98% | - |
| 12.08.2024 | 115,90 | 117,20 | 115,75 | 115,90 | 0,26% | - |
| 09.08.2024 | 117,00 | 118,35 | 115,45 | 115,60 | -1,45% | - |
| 08.08.2024 | 115,55 | 117,40 | 114,95 | 117,30 | 2,04% | - |
| 07.08.2024 | 113,60 | 117,55 | 113,60 | 114,95 | 1,32% | - |
| 06.08.2024 | 114,80 | 116,90 | 113,30 | 113,45 | -1,39% | - |
| 05.08.2024 | 120,40 | 120,40 | 113,50 | 115,05 | -4,24% | 18,00 |
| 02.08.2024 | 117,95 | 121,05 | 117,60 | 120,15 | 0,75% | - |
| 01.08.2024 | 120,10 | 120,85 | 118,65 | 119,25 | -0,58% | - |
| 31.07.2024 | 117,50 | 120,50 | 116,95 | 119,95 | 2,30% | - |
| 30.07.2024 | 117,55 | 123,20 | 116,90 | 117,25 | -0,26% | 19,00 |
| 29.07.2024 | 117,60 | 118,30 | 116,70 | 117,55 | 0,30% | - |
| 26.07.2024 | 115,30 | 117,50 | 114,35 | 117,20 | 1,91% | - |
| 25.07.2024 | 112,80 | 115,30 | 111,35 | 115,00 | 1,59% | - |
| 24.07.2024 | 111,70 | 113,75 | 110,75 | 113,20 | 1,25% | - |
| 23.07.2024 | 113,25 | 113,45 | 111,15 | 111,80 | -1,45% | - |
| 22.07.2024 | 112,30 | 113,90 | 112,30 | 113,45 | 1,02% | - |
| 19.07.2024 | 115,80 | 116,10 | 111,85 | 112,30 | -3,27% | - |
| 18.07.2024 | 112,70 | 116,10 | 112,60 | 116,10 | 3,02% | 86,00 |
| 17.07.2024 | 111,55 | 113,65 | 110,75 | 112,70 | 1,03% | - |
| 16.07.2024 | 111,25 | 111,75 | 109,75 | 111,55 | 0,27% | - |
| 15.07.2024 | 114,30 | 114,30 | 111,05 | 111,25 | -2,54% | - |
| 12.07.2024 | 113,95 | 114,60 | 112,90 | 114,15 | 0,18% | - |
| 11.07.2024 | 112,35 | 114,75 | 111,60 | 113,95 | 1,42% | - |
| 10.07.2024 | 109,15 | 112,35 | 108,95 | 112,35 | 2,93% | - |
| 09.07.2024 | 109,25 | 110,25 | 108,05 | 109,15 | -0,09% | - |
| 08.07.2024 | 109,15 | 111,45 | 108,45 | 109,25 | 0,09% | 10,00 |
| 05.07.2024 | 108,80 | 110,30 | 107,15 | 109,15 | 0,23% | - |
| 04.07.2024 | 107,25 | 108,90 | 106,55 | 108,90 | 1,44% | 5,00 |
| 03.07.2024 | 106,20 | 107,45 | 105,40 | 107,35 | 1,37% | - |
| 02.07.2024 | 108,80 | 108,80 | 104,85 | 105,90 | -6,78% | - |
| 01.07.2024 | 110,50 | 114,80 | 110,50 | 113,60 | 2,67% | - |
| 28.06.2024 | 112,60 | 113,50 | 110,10 | 110,65 | -1,73% | - |
| 27.06.2024 | 113,35 | 113,70 | 111,25 | 112,60 | -0,57% | - |
| 26.06.2024 | 115,95 | 116,25 | 112,35 | 113,25 | -2,08% | - |
| 25.06.2024 | 115,70 | 116,65 | 113,55 | 115,65 | 0,04% | - |
| 24.06.2024 | 112,65 | 115,85 | 112,45 | 115,60 | 2,53% | - |
| 21.06.2024 | 113,70 | 114,40 | 112,15 | 112,75 | -0,84% | 30,00 |
| 20.06.2024 | 111,45 | 114,05 | 111,45 | 113,70 | 2,02% | - |
| 19.06.2024 | 113,05 | 113,25 | 111,30 | 111,45 | -1,42% | - |
| 18.06.2024 | 111,85 | 113,70 | 111,05 | 113,05 | 0,98% | 91,00 |
| 17.06.2024 | 115,55 | 116,50 | 110,80 | 111,95 | -3,12% | - |
| 14.06.2024 | 116,05 | 117,70 | 113,80 | 115,55 | -0,30% | - |
| 13.06.2024 | 117,55 | 117,95 | 115,60 | 115,90 | -1,49% | 3,00 |
| 12.06.2024 | 117,30 | 119,60 | 115,70 | 117,65 | 0,30% | 30,00 |
| 11.06.2024 | 118,50 | 118,85 | 116,45 | 117,30 | -1,01% | 4,00 |
| 10.06.2024 | 118,15 | 118,50 | 116,60 | 118,50 | -0,08% | 30,00 |
| 07.06.2024 | 119,15 | 120,70 | 117,40 | 118,60 | -0,46% | 42,00 |
| 06.06.2024 | 120,90 | 121,30 | 118,10 | 119,15 | -1,57% | - |