19,770€
0,48%
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 |
|---|---|---|---|---|---|---|
| 06.06.2025 | 19,66 | 20,16 | 19,66 | 19,77 | 0,48% | 190,00 |
| 05.06.2025 | 19,92 | 20,06 | 19,57 | 19,68 | -1,28% | 51,00 |
| 04.06.2025 | 19,77 | 20,29 | 19,75 | 19,93 | 0,78% | 1.000,00 |
| 03.06.2025 | 19,18 | 20,07 | 19,12 | 19,78 | 3,10% | 160,00 |
| 02.06.2025 | 19,29 | 19,29 | 18,93 | 19,18 | -0,57% | - |
| 30.05.2025 | 18,58 | 19,49 | 18,56 | 19,29 | 3,77% | - |
| 29.05.2025 | 18,04 | 18,82 | 18,04 | 18,59 | 3,11% | 1.100,00 |
| 28.05.2025 | 17,91 | 18,08 | 17,83 | 18,03 | 0,53% | - |
| 27.05.2025 | 18,22 | 18,23 | 17,86 | 17,94 | -1,56% | - |
| 26.05.2025 | 17,86 | 18,23 | 17,86 | 18,22 | 2,10% | 1.000,00 |
| 23.05.2025 | 17,72 | 17,94 | 17,49 | 17,85 | 0,71% | - |
| 22.05.2025 | 17,79 | 17,87 | 17,56 | 17,72 | -0,37% | - |
| 21.05.2025 | 18,02 | 18,17 | 17,75 | 17,79 | -1,33% | - |
| 20.05.2025 | 17,60 | 18,07 | 17,45 | 18,03 | 2,44% | - |
| 19.05.2025 | 17,73 | 17,73 | 17,16 | 17,60 | -0,73% | - |
| 16.05.2025 | 17,57 | 17,82 | 17,55 | 17,73 | 0,80% | - |
| 15.05.2025 | 17,60 | 17,69 | 16,71 | 17,59 | -0,17% | - |
| 14.05.2025 | 17,83 | 17,97 | 17,56 | 17,62 | -1,21% | - |
| 13.05.2025 | 16,83 | 17,96 | 16,77 | 17,83 | 5,69% | - |
| 12.05.2025 | 16,56 | 17,16 | 16,50 | 16,87 | 1,96% | - |
| 09.05.2025 | 16,02 | 16,59 | 15,97 | 16,55 | 3,37% | - |
| 08.05.2025 | 16,15 | 16,26 | 15,94 | 16,01 | -0,87% | - |
| 07.05.2025 | 16,09 | 16,17 | 15,83 | 16,15 | 0,37% | - |
| 06.05.2025 | 16,36 | 16,46 | 16,01 | 16,09 | -1,77% | - |
| 05.05.2025 | 15,98 | 16,43 | 15,87 | 16,38 | 2,44% | - |
| 02.05.2025 | 16,53 | 16,61 | 15,81 | 15,99 | -3,27% | - |
| 30.04.2025 | 16,26 | 16,56 | 16,12 | 16,53 | 1,63% | - |
| 29.04.2025 | 16,50 | 16,61 | 16,21 | 16,26 | -1,45% | - |
| 28.04.2025 | 16,29 | 16,60 | 16,21 | 16,50 | 1,32% | 1.022,00 |
| 25.04.2025 | 15,98 | 16,29 | 15,91 | 16,29 | 2,00% | - |
| 24.04.2025 | 15,94 | 16,15 | 15,84 | 15,97 | 0,19% | - |
| 23.04.2025 | 16,01 | 16,29 | 15,88 | 15,94 | -0,44% | - |
| 22.04.2025 | 15,80 | 16,03 | 15,57 | 16,01 | 1,01% | 1.400,00 |
| 17.04.2025 | 15,87 | 16,08 | 15,42 | 15,85 | -0,13% | - |
| 16.04.2025 | 15,96 | 16,30 | 15,78 | 15,87 | -0,91% | - |
| 15.04.2025 | 15,62 | 16,07 | 15,60 | 16,01 | 2,60% | - |
| 14.04.2025 | 15,94 | 16,02 | 15,46 | 15,61 | -2,01% | - |
| 11.04.2025 | 15,67 | 15,97 | 15,42 | 15,93 | 1,63% | 91,00 |
| 10.04.2025 | 16,09 | 16,42 | 15,22 | 15,67 | -2,64% | - |
| 09.04.2025 | 14,80 | 16,21 | 14,54 | 16,10 | 8,49% | - |
| 08.04.2025 | 15,15 | 15,51 | 14,61 | 14,84 | -2,14% | - |
| 07.04.2025 | 15,55 | 15,67 | 14,31 | 15,16 | -4,14% | - |
| 04.04.2025 | 17,24 | 17,44 | 15,82 | 15,82 | -8,27% | - |
| 03.04.2025 | 16,61 | 17,59 | 16,36 | 17,24 | 2,59% | - |
| 02.04.2025 | 16,71 | 16,84 | 16,57 | 16,81 | 0,57% | - |
| 01.04.2025 | 17,06 | 17,12 | 16,63 | 16,71 | -2,05% | - |
| 31.03.2025 | 17,40 | 17,62 | 16,92 | 17,06 | -2,29% | - |
| 28.03.2025 | 17,85 | 17,85 | 17,19 | 17,46 | 0,17% | 216,00 |
| 27.03.2025 | 17,35 | 17,50 | 17,11 | 17,43 | 0,26% | - |
| 26.03.2025 | 17,71 | 17,75 | 17,32 | 17,39 | -1,75% | - |
| 25.03.2025 | 17,52 | 17,90 | 17,42 | 17,70 | 1,00% | - |
| 24.03.2025 | 17,96 | 18,13 | 17,45 | 17,52 | -2,45% | - |
| 21.03.2025 | 18,15 | 18,24 | 17,90 | 17,96 | -1,13% | 1.000,00 |
| 20.03.2025 | 18,14 | 18,35 | 17,89 | 18,17 | 0,17% | - |
| 19.03.2025 | 18,21 | 18,31 | 17,91 | 18,14 | -0,33% | 600,00 |
| 18.03.2025 | 18,12 | 18,24 | 18,05 | 18,20 | 0,44% | - |
| 17.03.2025 | 17,78 | 18,14 | 17,70 | 18,12 | 1,77% | - |
| 14.03.2025 | 17,75 | 17,82 | 17,53 | 17,80 | 0,65% | 400,00 |
| 13.03.2025 | 17,67 | 17,91 | 17,57 | 17,69 | -0,08% | - |
| 12.03.2025 | 17,69 | 17,95 | 17,44 | 17,70 | 0,37% | - |
| 11.03.2025 | 17,48 | 17,74 | 17,42 | 17,64 | 1,03% | 400,00 |
| 10.03.2025 | 17,68 | 17,72 | 17,19 | 17,46 | -1,24% | - |
| 07.03.2025 | 17,57 | 17,90 | 17,28 | 17,68 | 0,43% | 580,00 |
| 06.03.2025 | 18,05 | 18,17 | 17,57 | 17,60 | -2,49% | - |
| 05.03.2025 | 18,15 | 18,32 | 17,75 | 18,05 | -0,39% | - |
| 04.03.2025 | 18,23 | 18,43 | 17,89 | 18,12 | -0,58% | - |
| 03.03.2025 | 18,15 | 18,49 | 17,78 | 18,23 | 0,77% | - |
| 28.02.2025 | 17,94 | 18,14 | 17,08 | 18,09 | 0,17% | - |
| 27.02.2025 | 18,65 | 18,76 | 17,99 | 18,06 | -3,16% | - |
| 26.02.2025 | 18,51 | 19,01 | 18,47 | 18,65 | 0,87% | - |
| 25.02.2025 | 18,40 | 18,63 | 18,31 | 18,49 | 0,63% | - |
| 24.02.2025 | 17,96 | 18,55 | 17,93 | 18,37 | 3,06% | - |
| 21.02.2025 | 17,67 | 18,00 | 17,67 | 17,83 | 0,91% | - |
| 20.02.2025 | 18,03 | 18,14 | 17,64 | 17,67 | -1,94% | - |
| 19.02.2025 | 17,92 | 18,23 | 17,88 | 18,02 | 0,56% | - |
| 18.02.2025 | 18,04 | 18,14 | 17,86 | 17,92 | -0,67% | - |
| 17.02.2025 | 18,04 | 18,14 | 17,83 | 18,04 | -0,06% | - |
| 14.02.2025 | 17,94 | 18,26 | 17,94 | 18,05 | 0,53% | - |
| 13.02.2025 | 17,86 | 18,34 | 17,69 | 17,95 | 0,59% | - |
| 12.02.2025 | 17,90 | 18,13 | 17,60 | 17,85 | -0,25% | - |
| 11.02.2025 | 18,02 | 18,16 | 17,76 | 17,89 | -0,69% | - |
| 10.02.2025 | 17,82 | 18,14 | 17,80 | 18,02 | 1,44% | - |
| 07.02.2025 | 17,93 | 18,23 | 17,75 | 17,76 | -1,00% | - |
| 06.02.2025 | 18,33 | 18,38 | 17,90 | 17,94 | -2,10% | - |
| 05.02.2025 | 17,86 | 18,33 | 17,74 | 18,33 | 2,60% | - |
| 04.02.2025 | 17,47 | 17,91 | 17,37 | 17,86 | 2,26% | - |
| 03.02.2025 | 17,45 | 17,73 | 17,36 | 17,47 | -2,29% | - |
| 31.01.2025 | 17,99 | 18,16 | 17,86 | 17,88 | -0,58% | - |
| 30.01.2025 | 17,86 | 18,11 | 17,72 | 17,98 | 0,87% | - |
| 29.01.2025 | 18,14 | 18,24 | 17,77 | 17,83 | -1,46% | - |
| 28.01.2025 | 17,91 | 18,57 | 17,85 | 18,09 | 0,75% | - |
| 27.01.2025 | 18,09 | 18,48 | 17,87 | 17,96 | -1,37% | - |
| 24.01.2025 | 18,25 | 18,51 | 18,08 | 18,21 | -0,22% | - |
| 23.01.2025 | 18,13 | 18,36 | 18,10 | 18,25 | 0,61% | - |
| 22.01.2025 | 18,87 | 18,89 | 18,01 | 18,14 | -3,84% | - |
| 21.01.2025 | 19,00 | 19,00 | 18,45 | 18,86 | -0,74% | - |
| 20.01.2025 | 18,73 | 19,02 | 18,41 | 19,00 | 1,41% | - |
| 17.01.2025 | 18,59 | 18,93 | 18,57 | 18,74 | 0,81% | - |
| 16.01.2025 | 18,73 | 18,94 | 18,45 | 18,59 | -0,75% | - |
| 15.01.2025 | 18,01 | 18,97 | 18,01 | 18,73 | 3,97% | - |