174,500€
-1,91%
Echtzeit-Aktienkurs Acciona S.A.
Bid:
Ask:
Aktienkurse zur Acciona S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 177,95 | 179,05 | 172,80 | 174,55 | -1,88% | - |
| 23.03.2023 | 177,60 | 179,90 | 176,45 | 177,90 | 0,42% | - |
| 22.03.2023 | 178,55 | 179,05 | 176,25 | 177,15 | -0,90% | - |
| 21.03.2023 | 179,95 | 180,40 | 177,65 | 178,75 | -0,28% | - |
| 20.03.2023 | 174,60 | 179,85 | 174,50 | 179,25 | 1,30% | - |
| 17.03.2023 | 177,75 | 180,40 | 175,05 | 176,95 | -0,39% | - |
| 16.03.2023 | 175,05 | 177,80 | 172,50 | 177,65 | 1,54% | - |
| 15.03.2023 | 176,95 | 177,85 | 173,10 | 174,95 | -1,07% | - |
| 14.03.2023 | 174,00 | 177,70 | 174,00 | 176,85 | 1,58% | 6,00 |
| 13.03.2023 | 175,15 | 175,50 | 170,10 | 174,10 | 0,61% | - |
| 10.03.2023 | 173,95 | 175,90 | 172,95 | 173,05 | -0,86% | - |
| 09.03.2023 | 177,75 | 177,75 | 174,15 | 174,55 | -1,88% | - |
| 08.03.2023 | 176,30 | 177,90 | 174,90 | 177,90 | 0,85% | - |
| 07.03.2023 | 175,15 | 178,45 | 174,15 | 176,40 | 0,71% | - |
| 06.03.2023 | 177,65 | 179,85 | 174,55 | 175,15 | -1,44% | 10,00 |
| 03.03.2023 | 177,45 | 178,50 | 175,75 | 177,70 | 0,14% | - |
| 02.03.2023 | 176,00 | 178,30 | 174,25 | 177,45 | 0,54% | - |
| 01.03.2023 | 178,25 | 180,30 | 175,10 | 176,50 | -0,81% | - |
| 28.02.2023 | 184,60 | 185,40 | 174,90 | 177,95 | -3,60% | - |
| 27.02.2023 | 183,30 | 185,80 | 182,45 | 184,60 | 0,71% | - |
| 24.02.2023 | 183,00 | 183,60 | 182,05 | 183,30 | 0,11% | - |
| 23.02.2023 | 183,10 | 183,50 | 180,80 | 183,10 | 0,14% | - |
| 22.02.2023 | 185,00 | 185,35 | 181,35 | 182,85 | -1,16% | - |
| 21.02.2023 | 185,95 | 187,05 | 184,00 | 185,00 | -0,51% | - |
| 20.02.2023 | 186,80 | 188,70 | 185,50 | 185,95 | -0,40% | - |
| 17.02.2023 | 182,60 | 187,15 | 181,90 | 186,70 | 2,05% | - |
| 16.02.2023 | 187,55 | 188,90 | 182,80 | 182,95 | -2,43% | - |
| 15.02.2023 | 185,45 | 188,00 | 185,15 | 187,50 | 0,59% | 4,00 |
| 14.02.2023 | 185,35 | 186,60 | 184,60 | 186,40 | 0,46% | - |
| 13.02.2023 | 184,85 | 185,85 | 183,90 | 185,55 | 0,24% | - |
| 10.02.2023 | 184,30 | 186,00 | 183,10 | 185,10 | 0,43% | - |
| 09.02.2023 | 186,95 | 187,35 | 184,20 | 184,30 | -1,13% | - |
| 08.02.2023 | 185,50 | 187,85 | 184,80 | 186,40 | 0,49% | - |
| 07.02.2023 | 184,05 | 185,60 | 182,25 | 185,50 | 0,76% | - |
| 06.02.2023 | 183,25 | 184,90 | 182,20 | 184,10 | 0,27% | - |
| 03.02.2023 | 186,35 | 186,45 | 182,50 | 183,60 | -1,61% | - |
| 02.02.2023 | 181,00 | 187,00 | 180,40 | 186,60 | 3,09% | - |
| 01.02.2023 | 178,55 | 181,20 | 178,35 | 181,00 | 1,29% | - |
| 31.01.2023 | 179,50 | 181,45 | 178,40 | 178,70 | -0,53% | - |
| 30.01.2023 | 183,55 | 184,25 | 179,60 | 179,65 | -2,26% | - |
| 27.01.2023 | 184,25 | 185,95 | 183,75 | 183,80 | -0,38% | - |
| 26.01.2023 | 187,15 | 187,15 | 183,85 | 184,50 | -1,26% | - |
| 25.01.2023 | 188,35 | 188,85 | 185,15 | 186,85 | -0,88% | 20,00 |
| 24.01.2023 | 187,95 | 190,35 | 187,40 | 188,50 | 0,27% | - |
| 23.01.2023 | 188,75 | 189,50 | 185,70 | 188,00 | -0,34% | - |
| 20.01.2023 | 187,15 | 188,80 | 185,40 | 188,65 | 0,77% | - |
| 19.01.2023 | 189,40 | 190,05 | 184,55 | 187,20 | -1,21% | 6,00 |
| 18.01.2023 | 190,90 | 191,15 | 188,35 | 189,50 | -0,68% | - |
| 17.01.2023 | 189,20 | 190,90 | 186,70 | 190,80 | 0,79% | - |
| 16.01.2023 | 187,95 | 190,20 | 186,90 | 189,30 | 0,66% | 3,00 |
| 13.01.2023 | 186,30 | 188,05 | 185,35 | 188,05 | 0,83% | - |
| 12.01.2023 | 186,55 | 188,80 | 184,15 | 186,50 | -0,19% | 2,00 |
| 11.01.2023 | 180,75 | 187,70 | 179,90 | 186,85 | 3,32% | - |
| 10.01.2023 | 176,75 | 182,05 | 176,45 | 180,85 | 2,26% | - |
| 09.01.2023 | 176,80 | 177,90 | 175,85 | 176,85 | 0,14% | - |
| 06.01.2023 | 173,45 | 176,65 | 172,40 | 176,60 | 2,05% | - |
| 05.01.2023 | 175,05 | 175,60 | 172,35 | 173,05 | -1,26% | 10,00 |
| 04.01.2023 | 173,45 | 175,90 | 173,40 | 175,25 | 1,15% | - |
| 03.01.2023 | 173,00 | 175,60 | 171,75 | 173,25 | -0,06% | - |
| 02.01.2023 | 171,70 | 173,80 | 171,40 | 173,35 | 0,32% | - |
| 30.12.2022 | 173,40 | 174,00 | 172,40 | 172,80 | -0,52% | - |
| 29.12.2022 | 172,10 | 174,10 | 171,15 | 173,70 | 0,93% | - |
| 28.12.2022 | 172,60 | 174,40 | 172,10 | 172,10 | -0,29% | - |
| 27.12.2022 | 172,40 | 174,50 | 172,20 | 172,60 | 0,20% | 12,00 |
| 23.12.2022 | 173,20 | 173,35 | 170,35 | 172,25 | -0,52% | - |
| 22.12.2022 | 174,15 | 175,55 | 172,25 | 173,15 | -0,37% | 1,00 |
| 21.12.2022 | 174,90 | 175,30 | 172,55 | 173,80 | -0,49% | 1,00 |
| 20.12.2022 | 173,10 | 174,95 | 170,30 | 174,65 | 0,40% | - |
| 19.12.2022 | 175,15 | 176,40 | 173,75 | 173,95 | -0,69% | - |
| 16.12.2022 | 179,00 | 179,15 | 173,80 | 175,15 | -2,04% | - |
| 15.12.2022 | 182,85 | 182,85 | 177,85 | 178,80 | -1,89% | 55,00 |
| 14.12.2022 | 180,60 | 183,80 | 180,20 | 182,25 | 0,91% | 10,00 |
| 13.12.2022 | 183,85 | 184,15 | 175,55 | 180,60 | -1,77% | 2,00 |
| 12.12.2022 | 177,65 | 184,00 | 177,35 | 183,85 | 3,46% | 10,00 |
| 09.12.2022 | 176,70 | 178,60 | 175,35 | 177,70 | 0,62% | - |
| 08.12.2022 | 182,85 | 183,35 | 176,15 | 176,60 | -3,55% | - |
| 07.12.2022 | 182,00 | 183,85 | 181,15 | 183,10 | 0,60% | - |
| 06.12.2022 | 181,10 | 182,95 | 180,00 | 182,00 | 0,44% | - |
| 05.12.2022 | 180,50 | 182,55 | 178,80 | 181,20 | 0,30% | - |
| 02.12.2022 | 189,15 | 189,30 | 180,05 | 180,65 | -4,62% | 26,00 |
| 01.12.2022 | 187,65 | 190,75 | 186,65 | 189,40 | 1,12% | - |
| 30.11.2022 | 181,85 | 187,40 | 181,50 | 187,30 | 3,00% | - |
| 29.11.2022 | 184,00 | 185,35 | 179,25 | 181,85 | -0,93% | - |
| 28.11.2022 | 186,95 | 187,80 | 183,55 | 183,55 | -2,00% | - |
| 25.11.2022 | 186,35 | 187,75 | 184,85 | 187,30 | 0,51% | - |
| 24.11.2022 | 182,15 | 186,90 | 182,15 | 186,35 | 2,33% | - |
| 23.11.2022 | 181,25 | 182,90 | 178,80 | 182,10 | 0,39% | - |
| 22.11.2022 | 179,55 | 182,20 | 179,10 | 181,40 | 0,92% | - |
| 21.11.2022 | 180,20 | 181,55 | 176,75 | 179,75 | -0,36% | 13,00 |
| 18.11.2022 | 187,10 | 188,20 | 178,30 | 180,40 | -3,53% | 25,00 |
| 17.11.2022 | 188,10 | 188,70 | 184,60 | 187,00 | -0,43% | - |
| 16.11.2022 | 186,70 | 189,30 | 186,70 | 187,80 | 0,78% | - |
| 15.11.2022 | 187,90 | 189,60 | 185,00 | 186,35 | -0,21% | 10,00 |
| 14.11.2022 | 187,65 | 188,75 | 185,75 | 186,75 | -0,53% | - |
| 11.11.2022 | 189,90 | 192,10 | 185,10 | 187,75 | -0,87% | 5,00 |
| 10.11.2022 | 181,90 | 190,80 | 181,55 | 189,40 | 4,24% | - |
| 09.11.2022 | 180,05 | 182,90 | 179,20 | 181,70 | 0,86% | - |
| 08.11.2022 | 182,80 | 182,80 | 178,20 | 180,15 | -1,45% | - |
| 07.11.2022 | 183,30 | 184,70 | 181,20 | 182,80 | -0,33% | - |
| 04.11.2022 | 183,25 | 185,15 | 180,80 | 183,40 | 0,71% | - |