21,690€
-2,03%
Echtzeit-Aktienkurs Corporacion Acciona Energias Renovables S.A.
Bid:
Ask:
Aktienkurse zur Corporacion Acciona Energias Renovables S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 22,14 | 22,24 | 21,59 | 21,69 | -2,03% | - |
| 08.09.2026 | 21,54 | 22,18 | 21,37 | 22,14 | 2,79% | - |
| 07.09.2026 | 21,19 | 21,90 | 21,19 | 21,54 | 1,65% | 2.800,00 |
| 04.09.2026 | 21,50 | 21,51 | 21,02 | 21,19 | -1,49% | - |
| 03.09.2026 | 21,15 | 21,53 | 20,89 | 21,51 | 1,75% | - |
| 02.09.2026 | 21,39 | 21,53 | 20,84 | 21,14 | -1,26% | - |
| 01.09.2026 | 21,54 | 21,84 | 21,25 | 21,41 | -0,65% | - |
| 31.08.2026 | 21,63 | 21,77 | 21,46 | 21,55 | -0,37% | 14,00 |
| 28.08.2026 | 21,61 | 21,91 | 21,43 | 21,63 | 0,23% | - |
| 27.08.2026 | 21,47 | 21,72 | 21,31 | 21,58 | 0,56% | - |
| 26.08.2026 | 21,42 | 21,60 | 21,17 | 21,46 | 0,19% | - |
| 25.08.2026 | 20,89 | 21,44 | 20,81 | 21,42 | 2,54% | - |
| 24.08.2026 | 20,89 | 20,99 | 20,77 | 20,89 | 0,05% | - |
| 21.08.2026 | 20,84 | 21,24 | 20,84 | 20,88 | 0,19% | 14,00 |
| 20.08.2026 | 20,88 | 20,93 | 20,82 | 20,84 | 0,05% | - |
| 19.08.2026 | 20,99 | 21,07 | 20,72 | 20,83 | -7,42% | - |
| 05.05.2026 | 22,09 | 22,53 | 21,88 | 22,50 | 1,90% | - |
| 04.05.2026 | 22,43 | 22,51 | 22,02 | 22,08 | -1,47% | 5.280,00 |
| 30.04.2026 | 21,81 | 22,44 | 21,73 | 22,41 | 2,42% | - |
| 29.04.2026 | 22,50 | 22,53 | 21,86 | 21,88 | -2,63% | 15,00 |
| 28.04.2026 | 22,75 | 22,96 | 22,43 | 22,47 | -1,27% | 108,00 |
| 27.04.2026 | 22,41 | 23,04 | 22,27 | 22,76 | 1,34% | 181,00 |
| 24.04.2026 | 22,67 | 22,77 | 22,39 | 22,46 | -1,66% | - |
| 23.04.2026 | 22,37 | 22,86 | 22,34 | 22,84 | 1,29% | 5.739,00 |
| 22.04.2026 | 22,13 | 22,65 | 22,01 | 22,55 | 2,45% | 58,00 |
| 21.04.2026 | 21,89 | 22,29 | 21,85 | 22,01 | 0,78% | 15,00 |
| 20.04.2026 | 21,58 | 22,18 | 21,53 | 21,84 | 0,74% | 391,00 |
| 17.04.2026 | 22,04 | 22,29 | 21,58 | 21,68 | -1,54% | - |
| 16.04.2026 | 22,33 | 22,44 | 21,98 | 22,02 | -1,21% | - |
| 15.04.2026 | 21,79 | 22,36 | 21,75 | 22,29 | 1,97% | - |
| 14.04.2026 | 21,78 | 22,04 | 21,65 | 21,86 | 0,41% | 14,00 |
| 13.04.2026 | 21,77 | 22,17 | 21,65 | 21,77 | -1,89% | - |
| 10.04.2026 | 22,11 | 22,32 | 21,89 | 22,19 | 0,50% | - |
| 09.04.2026 | 21,79 | 22,15 | 21,69 | 22,08 | 1,19% | - |
| 08.04.2026 | 22,34 | 22,36 | 21,02 | 21,82 | 1,54% | 300,00 |
| 07.04.2026 | 21,57 | 21,78 | 21,22 | 21,49 | -0,42% | 14,00 |
| 02.04.2026 | 21,05 | 21,61 | 21,05 | 21,58 | 0,28% | 70,00 |
| 01.04.2026 | 21,38 | 21,57 | 21,32 | 21,52 | 0,99% | - |
| 31.03.2026 | 21,08 | 21,37 | 21,02 | 21,31 | 1,52% | - |
| 30.03.2026 | 20,37 | 21,14 | 20,34 | 20,99 | 3,35% | 14,00 |
| 27.03.2026 | 21,21 | 21,27 | 20,28 | 20,31 | -4,11% | - |
| 26.03.2026 | 21,17 | 21,51 | 21,03 | 21,18 | -0,52% | - |
| 25.03.2026 | 21,11 | 21,41 | 20,88 | 21,29 | 1,04% | - |
| 24.03.2026 | 20,50 | 21,14 | 20,48 | 21,07 | 2,33% | - |
| 23.03.2026 | 20,23 | 21,05 | 19,80 | 20,59 | 0,44% | 6.750,00 |
| 20.03.2026 | 20,51 | 21,05 | 20,35 | 20,50 | -0,05% | 4.560,00 |
| 19.03.2026 | 20,66 | 20,73 | 20,34 | 20,51 | -0,73% | - |
| 18.03.2026 | 21,68 | 21,68 | 20,65 | 20,66 | -4,26% | 4.914,00 |
| 17.03.2026 | 20,71 | 21,64 | 20,59 | 21,58 | 3,55% | 3.744,00 |
| 16.03.2026 | 20,84 | 21,07 | 20,55 | 20,84 | 0,77% | - |
| 13.03.2026 | 20,73 | 21,18 | 20,31 | 20,68 | -0,14% | 60,00 |
| 12.03.2026 | 20,45 | 20,80 | 20,26 | 20,71 | 0,19% | - |
| 11.03.2026 | 20,63 | 21,06 | 20,45 | 20,67 | 0,49% | - |
| 10.03.2026 | 19,84 | 20,91 | 19,81 | 20,57 | 3,39% | - |
| 09.03.2026 | 19,45 | 20,02 | 19,14 | 19,90 | -0,38% | - |
| 06.03.2026 | 20,25 | 20,60 | 19,78 | 19,97 | -1,19% | - |
| 05.03.2026 | 20,69 | 21,17 | 20,07 | 20,21 | -2,88% | - |
| 04.03.2026 | 19,90 | 21,22 | 19,51 | 20,81 | 3,71% | - |
| 03.03.2026 | 21,60 | 21,63 | 19,77 | 20,07 | -7,75% | 1.066,00 |
| 02.03.2026 | 21,94 | 22,00 | 20,96 | 21,75 | -2,07% | 15,00 |
| 27.02.2026 | 21,25 | 22,56 | 20,43 | 22,21 | 3,35% | 2.618,00 |
| 26.02.2026 | 22,01 | 22,23 | 21,25 | 21,49 | -2,41% | 251,00 |
| 25.02.2026 | 21,51 | 22,09 | 21,39 | 22,02 | 2,42% | 18.000,00 |
| 24.02.2026 | 21,43 | 21,79 | 21,41 | 21,50 | 0,33% | - |
| 23.02.2026 | 21,70 | 21,76 | 21,27 | 21,43 | -1,47% | - |
| 20.02.2026 | 21,53 | 21,86 | 21,45 | 21,75 | 1,07% | - |
| 19.02.2026 | 22,16 | 22,18 | 21,30 | 21,52 | -2,93% | 14,00 |
| 18.02.2026 | 21,72 | 22,27 | 21,65 | 22,17 | 2,17% | - |
| 17.02.2026 | 21,50 | 21,77 | 21,42 | 21,70 | 0,79% | - |
| 16.02.2026 | 21,52 | 21,76 | 21,32 | 21,53 | 0,19% | 28,00 |
| 13.02.2026 | 21,21 | 21,68 | 21,21 | 21,49 | 1,27% | - |
| 12.02.2026 | 21,81 | 22,19 | 21,18 | 21,22 | -2,71% | - |
| 11.02.2026 | 21,92 | 22,08 | 21,66 | 21,81 | -0,55% | - |
| 10.02.2026 | 21,50 | 21,96 | 21,34 | 21,93 | 1,81% | - |
| 09.02.2026 | 21,44 | 21,71 | 21,26 | 21,54 | 0,51% | - |
| 06.02.2026 | 21,09 | 21,43 | 20,97 | 21,43 | 1,71% | - |
| 05.02.2026 | 21,33 | 21,38 | 20,90 | 21,07 | -0,99% | - |
| 04.02.2026 | 21,56 | 21,76 | 21,21 | 21,28 | -1,12% | - |
| 03.02.2026 | 21,30 | 21,58 | 21,09 | 21,52 | 1,22% | - |
| 02.02.2026 | 21,17 | 21,53 | 21,10 | 21,26 | -0,42% | - |
| 30.01.2026 | 21,44 | 21,67 | 21,19 | 21,35 | -0,65% | - |
| 29.01.2026 | 21,78 | 21,97 | 21,25 | 21,49 | -1,01% | - |
| 28.01.2026 | 21,82 | 21,82 | 21,38 | 21,71 | 0,23% | - |
| 27.01.2026 | 21,57 | 21,72 | 21,26 | 21,66 | 0,70% | - |
| 26.01.2026 | 21,31 | 21,58 | 21,29 | 21,51 | 0,80% | - |
| 23.01.2026 | 21,21 | 21,41 | 21,08 | 21,34 | 0,47% | - |
| 22.01.2026 | 21,11 | 21,42 | 20,64 | 21,24 | 0,66% | - |
| 21.01.2026 | 20,69 | 21,19 | 20,64 | 21,10 | 2,33% | - |
| 20.01.2026 | 21,37 | 21,41 | 20,42 | 20,62 | -5,28% | 14.500,00 |
| 19.01.2026 | 21,65 | 21,79 | 21,24 | 21,77 | -0,14% | - |
| 16.01.2026 | 21,79 | 21,99 | 21,58 | 21,80 | 0,14% | - |
| 15.01.2026 | 21,99 | 22,10 | 21,75 | 21,77 | -0,73% | - |
| 14.01.2026 | 22,36 | 22,65 | 21,52 | 21,93 | -1,84% | - |
| 13.01.2026 | 21,89 | 22,37 | 21,86 | 22,34 | 1,92% | - |
| 12.01.2026 | 22,49 | 22,55 | 21,72 | 21,92 | -2,53% | - |
| 09.01.2026 | 23,03 | 23,10 | 22,29 | 22,49 | -2,30% | - |
| 08.01.2026 | 23,73 | 23,80 | 22,93 | 23,02 | -3,16% | - |
| 07.01.2026 | 23,60 | 24,17 | 23,60 | 23,77 | 0,59% | - |
| 06.01.2026 | 23,47 | 23,91 | 23,32 | 23,63 | 0,77% | - |
| 05.01.2026 | 23,29 | 23,50 | 22,78 | 23,45 | 0,99% | - |