21,410€
-0,23%
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 |
|---|---|---|---|---|---|---|
| 16.12.2025 | 21,46 | 21,46 | 21,41 | 21,41 | -0,23% | - |
| 15.12.2025 | 20,97 | 21,48 | 20,96 | 21,46 | 2,34% | - |
| 12.12.2025 | 20,54 | 21,08 | 20,50 | 20,97 | 1,99% | - |
| 11.12.2025 | 20,95 | 20,95 | 20,41 | 20,56 | -1,86% | - |
| 10.12.2025 | 21,03 | 21,09 | 20,80 | 20,95 | -0,48% | - |
| 09.12.2025 | 21,10 | 21,36 | 21,03 | 21,05 | -0,33% | - |
| 08.12.2025 | 21,29 | 21,32 | 21,11 | 21,12 | -0,89% | - |
| 05.12.2025 | 21,33 | 21,48 | 21,01 | 21,31 | 0,05% | - |
| 04.12.2025 | 21,00 | 21,34 | 20,87 | 21,30 | 1,48% | - |
| 03.12.2025 | 21,13 | 21,36 | 20,85 | 20,99 | -0,66% | - |
| 02.12.2025 | 20,70 | 21,31 | 20,54 | 21,13 | 2,03% | - |
| 01.12.2025 | 21,11 | 21,11 | 20,62 | 20,71 | -1,89% | - |
| 28.11.2025 | 21,16 | 21,24 | 20,88 | 21,11 | -0,14% | - |
| 27.11.2025 | 20,69 | 21,31 | 20,59 | 21,14 | 2,08% | - |
| 26.11.2025 | 20,38 | 20,96 | 20,38 | 20,71 | 1,87% | - |
| 25.11.2025 | 20,49 | 20,56 | 20,01 | 20,33 | -0,64% | - |
| 24.11.2025 | 20,27 | 20,52 | 19,98 | 20,46 | 0,94% | - |
| 21.11.2025 | 20,42 | 20,54 | 19,96 | 20,27 | -1,17% | - |
| 20.11.2025 | 21,28 | 21,56 | 20,44 | 20,51 | -3,48% | - |
| 19.11.2025 | 21,78 | 21,81 | 21,12 | 21,25 | -2,70% | - |
| 18.11.2025 | 22,27 | 22,43 | 21,76 | 21,84 | -2,37% | - |
| 17.11.2025 | 22,63 | 23,06 | 22,09 | 22,37 | -1,41% | - |
| 14.11.2025 | 24,02 | 24,14 | 21,84 | 22,69 | -5,34% | - |
| 13.11.2025 | 24,27 | 24,60 | 23,93 | 23,97 | -1,11% | - |
| 12.11.2025 | 23,90 | 24,29 | 23,83 | 24,24 | 1,47% | 84,00 |
| 11.11.2025 | 24,62 | 24,70 | 23,71 | 23,89 | -2,53% | - |
| 10.11.2025 | 24,33 | 24,62 | 24,29 | 24,51 | 1,32% | - |
| 07.11.2025 | 24,42 | 24,96 | 24,04 | 24,19 | -1,22% | - |
| 06.11.2025 | 25,21 | 25,27 | 24,37 | 24,49 | -2,47% | - |
| 05.11.2025 | 24,68 | 25,14 | 24,50 | 25,11 | 1,70% | - |
| 04.11.2025 | 24,14 | 24,81 | 23,54 | 24,69 | 2,19% | - |
| 03.11.2025 | 23,87 | 24,32 | 23,61 | 24,16 | 1,26% | - |
| 31.10.2025 | 24,12 | 24,34 | 23,79 | 23,86 | -1,20% | - |
| 30.10.2025 | 24,28 | 24,32 | 23,82 | 24,15 | -0,41% | - |
| 29.10.2025 | 24,64 | 24,84 | 24,15 | 24,25 | -1,78% | - |
| 28.10.2025 | 24,29 | 24,91 | 24,21 | 24,69 | 1,81% | - |
| 27.10.2025 | 24,43 | 24,68 | 24,11 | 24,25 | -0,94% | - |
| 24.10.2025 | 24,43 | 24,57 | 23,91 | 24,48 | 0,12% | - |
| 23.10.2025 | 23,68 | 24,48 | 23,65 | 24,45 | 3,56% | - |
| 22.10.2025 | 23,97 | 24,72 | 23,55 | 23,61 | -1,83% | - |
| 21.10.2025 | 24,56 | 24,64 | 24,03 | 24,05 | -2,08% | - |
| 20.10.2025 | 24,59 | 24,92 | 24,27 | 24,56 | 0,29% | - |
| 17.10.2025 | 24,49 | 24,62 | 24,20 | 24,49 | 0,16% | - |
| 16.10.2025 | 24,26 | 24,86 | 24,25 | 24,45 | 1,07% | - |
| 15.10.2025 | 24,22 | 24,41 | 23,82 | 24,19 | -0,25% | - |
| 14.10.2025 | 24,90 | 24,91 | 23,77 | 24,25 | -2,84% | - |
| 13.10.2025 | 24,51 | 24,96 | 24,39 | 24,96 | 1,67% | 41,00 |
| 10.10.2025 | 24,96 | 25,11 | 24,49 | 24,55 | -1,76% | - |
| 09.10.2025 | 24,67 | 25,16 | 24,54 | 24,99 | 1,38% | - |
| 08.10.2025 | 24,82 | 25,10 | 24,51 | 24,65 | -0,80% | - |
| 07.10.2025 | 25,00 | 25,16 | 24,64 | 24,85 | -0,68% | - |
| 06.10.2025 | 23,75 | 25,25 | 23,63 | 25,02 | 5,39% | - |
| 03.10.2025 | 22,83 | 23,77 | 22,46 | 23,74 | 5,79% | - |
| 02.10.2025 | 22,63 | 22,86 | 22,38 | 22,44 | -0,93% | - |
| 01.10.2025 | 22,05 | 22,66 | 21,84 | 22,65 | 2,72% | - |
| 30.09.2025 | 21,95 | 22,17 | 21,70 | 22,05 | 0,50% | - |
| 29.09.2025 | 22,12 | 22,39 | 21,88 | 21,94 | -0,90% | - |
| 26.09.2025 | 22,26 | 22,49 | 21,98 | 22,14 | 0,00% | - |
| 25.09.2025 | 22,74 | 22,81 | 22,14 | 22,14 | -2,81% | - |
| 24.09.2025 | 22,50 | 22,84 | 22,45 | 22,78 | 0,80% | - |
| 23.09.2025 | 22,29 | 22,86 | 22,27 | 22,60 | 1,94% | - |
| 22.09.2025 | 22,09 | 22,21 | 21,90 | 22,17 | 0,45% | - |
| 19.09.2025 | 22,28 | 22,47 | 21,65 | 22,07 | -1,03% | - |
| 18.09.2025 | 22,51 | 22,55 | 22,16 | 22,30 | -0,67% | - |
| 17.09.2025 | 22,04 | 22,60 | 21,89 | 22,45 | 1,77% | - |
| 16.09.2025 | 22,30 | 22,52 | 21,85 | 22,06 | -1,12% | - |
| 15.09.2025 | 22,47 | 22,51 | 22,19 | 22,31 | -0,58% | - |
| 12.09.2025 | 22,66 | 22,78 | 22,16 | 22,44 | -0,49% | - |
| 11.09.2025 | 22,57 | 22,73 | 22,42 | 22,55 | -0,49% | - |
| 10.09.2025 | 22,35 | 22,80 | 22,23 | 22,66 | 1,43% | - |
| 09.09.2025 | 22,77 | 22,96 | 22,28 | 22,34 | -1,85% | - |
| 08.09.2025 | 22,79 | 23,01 | 22,66 | 22,76 | -0,18% | - |
| 05.09.2025 | 22,33 | 22,86 | 22,24 | 22,80 | 2,10% | - |
| 04.09.2025 | 22,45 | 22,57 | 22,19 | 22,33 | -0,49% | - |
| 03.09.2025 | 22,58 | 22,66 | 22,26 | 22,44 | -0,75% | - |
| 02.09.2025 | 22,52 | 22,61 | 22,17 | 22,61 | 0,49% | - |
| 01.09.2025 | 23,00 | 23,06 | 22,42 | 22,50 | -2,22% | - |
| 29.08.2025 | 23,58 | 23,60 | 22,96 | 23,01 | -2,42% | - |
| 28.08.2025 | 23,78 | 23,80 | 22,96 | 23,58 | -0,80% | - |
| 27.08.2025 | 23,35 | 24,13 | 23,22 | 23,77 | 1,76% | - |
| 26.08.2025 | 23,26 | 23,52 | 23,08 | 23,36 | 0,43% | - |
| 25.08.2025 | 24,08 | 24,16 | 23,11 | 23,26 | -3,37% | - |
| 22.08.2025 | 23,78 | 24,16 | 23,65 | 24,07 | 1,18% | - |
| 21.08.2025 | 23,97 | 24,08 | 23,74 | 23,79 | -0,75% | - |
| 20.08.2025 | 23,64 | 24,05 | 23,57 | 23,97 | 1,35% | - |
| 19.08.2025 | 23,74 | 23,79 | 23,60 | 23,65 | -0,42% | - |
| 18.08.2025 | 23,40 | 24,01 | 23,33 | 23,75 | 1,45% | - |
| 15.08.2025 | 23,39 | 23,43 | 23,16 | 23,41 | 0,21% | - |
| 14.08.2025 | 23,31 | 23,42 | 23,12 | 23,36 | 0,17% | - |
| 13.08.2025 | 23,29 | 23,45 | 23,20 | 23,32 | 0,09% | - |
| 12.08.2025 | 23,14 | 23,59 | 23,14 | 23,30 | 0,73% | - |
| 11.08.2025 | 23,59 | 23,80 | 23,07 | 23,13 | -2,24% | - |
| 08.08.2025 | 23,48 | 23,84 | 23,38 | 23,66 | 0,77% | - |
| 07.08.2025 | 23,57 | 23,79 | 23,25 | 23,48 | -0,38% | - |
| 06.08.2025 | 23,56 | 23,73 | 23,39 | 23,57 | 0,00% | - |
| 05.08.2025 | 23,48 | 23,70 | 23,40 | 23,57 | 0,43% | - |
| 04.08.2025 | 23,19 | 23,49 | 23,03 | 23,47 | 0,73% | - |
| 01.08.2025 | 23,54 | 23,57 | 23,13 | 23,30 | -1,02% | - |
| 31.07.2025 | 23,58 | 23,79 | 23,33 | 23,54 | -0,17% | - |
| 30.07.2025 | 23,25 | 23,82 | 23,04 | 23,58 | 1,25% | - |