19,485€
-0,94%
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 |
|---|---|---|---|---|---|---|
| 18.11.2024 | 19,67 | 20,09 | 19,46 | 19,49 | -0,92% | - |
| 15.11.2024 | 18,83 | 19,70 | 18,76 | 19,67 | 4,27% | - |
| 14.11.2024 | 18,43 | 19,08 | 18,33 | 18,87 | 2,39% | - |
| 13.11.2024 | 18,42 | 18,76 | 18,31 | 18,43 | 0,05% | - |
| 12.11.2024 | 18,59 | 18,73 | 18,34 | 18,42 | -1,76% | - |
| 11.11.2024 | 18,60 | 18,97 | 18,27 | 18,75 | 0,78% | - |
| 08.11.2024 | 18,36 | 18,76 | 18,27 | 18,60 | 1,33% | - |
| 07.11.2024 | 17,90 | 18,44 | 17,87 | 18,36 | 2,34% | - |
| 06.11.2024 | 19,21 | 19,41 | 17,63 | 17,94 | -6,83% | - |
| 05.11.2024 | 19,39 | 19,64 | 19,17 | 19,25 | -0,85% | - |
| 04.11.2024 | 19,14 | 19,61 | 19,09 | 19,42 | 1,44% | - |
| 01.11.2024 | 19,01 | 19,30 | 18,94 | 19,14 | 0,71% | - |
| 31.10.2024 | 19,47 | 19,75 | 18,93 | 19,01 | -2,36% | - |
| 30.10.2024 | 19,44 | 19,95 | 19,44 | 19,47 | -0,33% | - |
| 29.10.2024 | 19,93 | 20,03 | 19,51 | 19,53 | -2,11% | - |
| 28.10.2024 | 20,03 | 20,14 | 19,89 | 19,95 | 0,10% | - |
| 25.10.2024 | 19,73 | 20,07 | 19,63 | 19,93 | 0,94% | - |
| 24.10.2024 | 19,40 | 19,93 | 19,40 | 19,75 | 1,67% | - |
| 23.10.2024 | 19,26 | 19,61 | 19,19 | 19,42 | 0,94% | - |
| 22.10.2024 | 20,46 | 20,56 | 19,15 | 19,24 | -6,19% | - |
| 21.10.2024 | 20,81 | 21,02 | 20,41 | 20,51 | -1,44% | - |
| 18.10.2024 | 20,23 | 20,97 | 20,15 | 20,81 | 2,77% | - |
| 17.10.2024 | 20,22 | 20,82 | 20,10 | 20,25 | 0,15% | - |
| 16.10.2024 | 20,00 | 20,28 | 19,91 | 20,22 | 1,10% | - |
| 15.10.2024 | 20,11 | 20,24 | 19,75 | 20,00 | -0,55% | - |
| 14.10.2024 | 20,18 | 20,27 | 19,85 | 20,11 | -0,25% | - |
| 11.10.2024 | 19,89 | 20,27 | 19,82 | 20,16 | 1,36% | - |
| 10.10.2024 | 20,48 | 20,55 | 19,80 | 19,89 | -2,88% | - |
| 09.10.2024 | 20,29 | 20,56 | 20,22 | 20,48 | 1,04% | - |
| 08.10.2024 | 19,99 | 20,41 | 19,87 | 20,27 | 0,75% | - |
| 07.10.2024 | 20,40 | 20,40 | 20,02 | 20,12 | -1,08% | - |
| 04.10.2024 | 20,51 | 20,72 | 20,14 | 20,34 | -0,59% | - |
| 03.10.2024 | 20,09 | 20,71 | 19,94 | 20,46 | 1,77% | - |
| 02.10.2024 | 20,74 | 20,75 | 19,90 | 20,11 | -2,83% | - |
| 01.10.2024 | 21,16 | 21,30 | 20,62 | 20,69 | -2,08% | - |
| 30.09.2024 | 21,26 | 21,41 | 21,05 | 21,13 | -0,24% | - |
| 27.09.2024 | 20,80 | 21,30 | 20,78 | 21,18 | 1,83% | - |
| 26.09.2024 | 20,94 | 21,21 | 20,76 | 20,80 | -0,24% | - |
| 25.09.2024 | 20,74 | 20,86 | 20,52 | 20,85 | 0,53% | - |
| 24.09.2024 | 20,64 | 20,84 | 20,47 | 20,74 | 0,58% | - |
| 23.09.2024 | 20,40 | 20,70 | 20,38 | 20,62 | 1,08% | - |
| 20.09.2024 | 21,22 | 21,22 | 20,37 | 20,40 | -3,86% | - |
| 19.09.2024 | 21,65 | 21,97 | 21,16 | 21,22 | -2,12% | - |
| 18.09.2024 | 21,66 | 21,88 | 21,42 | 21,68 | 0,09% | - |
| 17.09.2024 | 21,75 | 21,92 | 21,56 | 21,66 | -0,32% | - |
| 16.09.2024 | 21,86 | 21,95 | 21,62 | 21,73 | -0,59% | - |
| 13.09.2024 | 21,92 | 21,97 | 21,75 | 21,86 | -0,27% | - |
| 12.09.2024 | 22,18 | 22,44 | 21,81 | 21,92 | -1,31% | - |
| 11.09.2024 | 21,88 | 22,23 | 21,63 | 22,21 | 1,60% | - |
| 10.09.2024 | 22,11 | 22,34 | 21,64 | 21,86 | -1,35% | - |
| 09.09.2024 | 21,70 | 22,18 | 21,66 | 22,16 | 3,02% | 22,00 |
| 06.09.2024 | 21,69 | 21,87 | 21,49 | 21,51 | -0,83% | - |
| 05.09.2024 | 20,69 | 21,76 | 20,67 | 21,69 | 4,63% | - |
| 04.09.2024 | 20,29 | 20,86 | 20,21 | 20,73 | 1,57% | - |
| 03.09.2024 | 20,79 | 21,08 | 20,37 | 20,41 | -1,83% | - |
| 02.09.2024 | 20,93 | 20,94 | 20,61 | 20,79 | -0,76% | - |
| 30.08.2024 | 20,55 | 21,06 | 20,55 | 20,95 | 2,05% | - |
| 29.08.2024 | 20,72 | 20,90 | 20,51 | 20,53 | -0,82% | - |
| 28.08.2024 | 20,69 | 20,85 | 20,64 | 20,70 | 0,05% | - |
| 27.08.2024 | 20,90 | 21,01 | 20,47 | 20,69 | -1,00% | - |
| 26.08.2024 | 20,67 | 20,96 | 20,57 | 20,90 | 0,82% | - |
| 23.08.2024 | 20,49 | 20,85 | 20,49 | 20,73 | 1,17% | - |
| 22.08.2024 | 20,74 | 20,85 | 20,46 | 20,49 | -1,21% | - |
| 21.08.2024 | 20,89 | 21,02 | 20,67 | 20,74 | -0,53% | - |
| 20.08.2024 | 20,58 | 20,88 | 20,52 | 20,85 | 1,41% | - |
| 19.08.2024 | 20,36 | 20,65 | 20,33 | 20,56 | 0,98% | - |
| 16.08.2024 | 20,30 | 20,43 | 20,21 | 20,36 | 0,39% | - |
| 15.08.2024 | 20,28 | 20,41 | 20,20 | 20,28 | 0,00% | - |
| 14.08.2024 | 20,58 | 20,66 | 20,08 | 20,28 | -1,46% | - |
| 13.08.2024 | 20,17 | 20,62 | 20,07 | 20,58 | 2,29% | - |
| 12.08.2024 | 20,26 | 20,49 | 20,08 | 20,12 | -0,49% | - |
| 09.08.2024 | 20,13 | 20,33 | 19,99 | 20,22 | 0,25% | - |
| 08.08.2024 | 19,79 | 20,21 | 19,70 | 20,17 | 2,41% | - |
| 07.08.2024 | 19,47 | 20,13 | 19,47 | 19,70 | 1,26% | - |
| 06.08.2024 | 19,43 | 20,08 | 19,36 | 19,45 | -0,13% | - |
| 05.08.2024 | 20,05 | 20,05 | 19,31 | 19,48 | -2,65% | - |
| 02.08.2024 | 19,53 | 20,06 | 19,46 | 20,01 | 1,37% | - |
| 01.08.2024 | 19,54 | 20,11 | 19,37 | 19,74 | 1,15% | - |
| 31.07.2024 | 19,01 | 19,77 | 19,01 | 19,51 | 2,87% | - |
| 30.07.2024 | 18,95 | 20,02 | 18,76 | 18,97 | 0,11% | - |
| 29.07.2024 | 19,04 | 19,24 | 18,88 | 18,95 | -0,13% | - |
| 26.07.2024 | 18,43 | 19,02 | 18,30 | 18,97 | 2,93% | - |
| 25.07.2024 | 18,32 | 18,54 | 18,11 | 18,43 | 0,24% | - |
| 24.07.2024 | 18,32 | 18,62 | 18,18 | 18,39 | 0,27% | - |
| 23.07.2024 | 18,71 | 18,77 | 18,27 | 18,34 | -2,11% | - |
| 22.07.2024 | 18,91 | 19,15 | 18,61 | 18,73 | -0,95% | - |
| 19.07.2024 | 19,01 | 19,06 | 18,63 | 18,91 | -0,73% | - |
| 18.07.2024 | 18,99 | 19,19 | 18,89 | 19,05 | 0,32% | - |
| 17.07.2024 | 18,66 | 19,17 | 18,48 | 18,99 | 1,80% | - |
| 16.07.2024 | 18,68 | 18,70 | 18,38 | 18,66 | -0,11% | 35,00 |
| 15.07.2024 | 19,40 | 19,40 | 18,64 | 18,68 | -3,61% | - |
| 12.07.2024 | 19,50 | 19,65 | 19,25 | 19,38 | -0,64% | - |
| 11.07.2024 | 19,05 | 19,73 | 18,94 | 19,50 | 2,39% | - |
| 10.07.2024 | 18,59 | 19,05 | 18,54 | 19,05 | 2,48% | - |
| 09.07.2024 | 18,81 | 19,17 | 18,55 | 18,59 | -1,17% | 22,00 |
| 08.07.2024 | 18,99 | 19,10 | 18,69 | 18,81 | -0,97% | - |
| 05.07.2024 | 19,14 | 19,34 | 18,61 | 18,99 | -0,91% | - |
| 04.07.2024 | 19,15 | 19,20 | 18,97 | 19,17 | 0,00% | - |
| 03.07.2024 | 19,19 | 19,37 | 18,72 | 19,17 | 0,08% | - |
| 02.07.2024 | 19,64 | 19,69 | 19,05 | 19,15 | -2,82% | - |