21,810€
-0,64%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 21,95 | 22,34 | 21,70 | 21,81 | -0,64% | 345,00 |
| 11.11.2026 | 22,15 | 22,41 | 21,62 | 21,95 | -0,72% | - |
| 10.11.2026 | 22,57 | 22,72 | 22,07 | 22,11 | -1,78% | - |
| 09.11.2026 | 22,05 | 22,57 | 21,89 | 22,51 | 2,13% | - |
| 06.11.2026 | 21,24 | 22,06 | 21,11 | 22,04 | 3,57% | 5.307,00 |
| 05.11.2026 | 21,89 | 22,04 | 21,28 | 21,28 | -2,83% | - |
| 04.11.2026 | 22,12 | 22,30 | 21,61 | 21,90 | 0,78% | - |
| 03.11.2026 | 21,42 | 21,98 | 21,34 | 21,73 | 0,70% | 7.260,00 |
| 02.11.2026 | 20,93 | 21,70 | 20,81 | 21,58 | 3,15% | 120,00 |
| 30.10.2026 | 21,11 | 21,28 | 20,67 | 20,92 | -1,18% | - |
| 29.10.2026 | 20,71 | 21,30 | 20,64 | 21,17 | 2,12% | 14,00 |
| 28.10.2026 | 22,05 | 22,07 | 19,81 | 20,73 | -6,11% | 18.055,00 |
| 27.10.2026 | 21,47 | 22,10 | 21,41 | 22,08 | 2,55% | - |
| 26.10.2026 | 21,76 | 21,84 | 21,51 | 21,53 | 0,28% | - |
| 23.10.2026 | 21,43 | 21,72 | 21,16 | 21,47 | 0,23% | - |
| 22.10.2026 | 21,58 | 21,66 | 21,18 | 21,42 | -1,43% | - |
| 21.10.2026 | 21,61 | 21,84 | 21,42 | 21,73 | 0,56% | - |
| 20.10.2026 | 21,65 | 21,87 | 21,32 | 21,61 | 0,09% | - |
| 19.10.2026 | 22,00 | 22,01 | 21,53 | 21,59 | -1,82% | - |
| 16.10.2026 | 21,44 | 22,08 | 21,42 | 21,99 | 2,57% | - |
| 15.10.2026 | 21,42 | 21,44 | 21,42 | 21,44 | 1,37% | - |
| 14.10.2026 | 21,75 | 21,94 | 21,09 | 21,15 | -2,67% | - |
| 13.10.2026 | 21,99 | 22,24 | 21,60 | 21,73 | -1,14% | - |
| 12.10.2026 | 21,39 | 22,18 | 21,29 | 21,98 | 3,53% | - |
| 09.10.2026 | 21,35 | 21,52 | 21,22 | 21,23 | -0,09% | 10,00 |
| 08.10.2026 | 21,48 | 21,61 | 21,04 | 21,25 | -1,02% | 52,00 |
| 07.10.2026 | 21,90 | 22,20 | 21,36 | 21,47 | -2,01% | - |
| 06.10.2026 | 21,52 | 21,97 | 21,45 | 21,91 | 1,81% | - |
| 05.10.2026 | 21,94 | 22,00 | 21,39 | 21,52 | -2,23% | - |
| 02.10.2026 | 22,19 | 22,45 | 21,97 | 22,01 | -0,77% | - |
| 01.10.2026 | 22,09 | 22,35 | 21,74 | 22,18 | 0,54% | - |
| 30.09.2026 | 22,16 | 22,45 | 21,89 | 22,06 | -0,50% | - |
| 29.09.2026 | 22,31 | 22,61 | 21,98 | 22,17 | -0,89% | 13,00 |
| 28.09.2026 | 22,00 | 23,21 | 21,55 | 22,37 | 1,68% | - |
| 25.09.2026 | 21,93 | 22,31 | 21,88 | 22,00 | 0,64% | - |
| 24.09.2026 | 22,32 | 22,51 | 21,75 | 21,86 | -2,02% | - |
| 23.09.2026 | 22,72 | 22,84 | 22,10 | 22,31 | -1,85% | - |
| 22.09.2026 | 22,09 | 22,78 | 22,09 | 22,73 | 2,90% | - |
| 21.09.2026 | 21,59 | 22,19 | 21,45 | 22,09 | 2,41% | - |
| 18.09.2026 | 21,83 | 21,89 | 21,48 | 21,57 | -1,37% | - |
| 17.09.2026 | 21,65 | 21,98 | 21,53 | 21,87 | 1,16% | - |
| 16.09.2026 | 21,64 | 21,73 | 21,24 | 21,62 | 0,14% | 23,00 |
| 15.09.2026 | 21,24 | 22,54 | 21,06 | 21,59 | 5,11% | 4.725,00 |
| 14.09.2026 | 21,36 | 21,40 | 20,46 | 20,54 | -4,24% | 390,00 |
| 11.09.2026 | 21,51 | 21,82 | 21,14 | 21,45 | -0,28% | - |
| 10.09.2026 | 21,69 | 22,17 | 21,48 | 21,51 | -0,83% | 891,00 |
| 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% | - |