24,260€
0,04%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.07.2025 | 24,23 | 24,39 | 23,05 | 23,29 | -4,20% | - |
| 28.07.2025 | 24,44 | 24,82 | 24,18 | 24,31 | -0,69% | - |
| 25.07.2025 | 24,45 | 24,57 | 24,15 | 24,48 | 0,12% | - |
| 24.07.2025 | 25,35 | 25,38 | 24,36 | 24,45 | -3,55% | - |
| 23.07.2025 | 25,64 | 26,20 | 25,01 | 25,35 | -1,13% | - |
| 22.07.2025 | 24,79 | 25,67 | 24,72 | 25,64 | 3,35% | - |
| 21.07.2025 | 24,01 | 24,89 | 24,00 | 24,81 | 3,25% | - |
| 18.07.2025 | 23,59 | 24,18 | 23,59 | 24,03 | 1,78% | - |
| 17.07.2025 | 23,53 | 23,83 | 23,43 | 23,61 | 0,25% | - |
| 16.07.2025 | 23,11 | 23,57 | 22,98 | 23,55 | 1,82% | - |
| 15.07.2025 | 22,87 | 23,31 | 22,80 | 23,13 | 1,14% | - |
| 14.07.2025 | 22,49 | 22,89 | 22,26 | 22,87 | 1,06% | - |
| 11.07.2025 | 22,38 | 22,67 | 22,26 | 22,63 | 1,03% | - |
| 10.07.2025 | 22,38 | 22,51 | 22,33 | 22,40 | 0,04% | - |
| 09.07.2025 | 22,05 | 22,47 | 22,01 | 22,39 | 1,45% | 210,00 |
| 08.07.2025 | 22,03 | 22,32 | 21,86 | 22,07 | 0,23% | - |
| 07.07.2025 | 22,22 | 22,36 | 22,00 | 22,02 | -0,81% | - |
| 04.07.2025 | 21,51 | 22,52 | 21,34 | 22,20 | 3,26% | - |
| 03.07.2025 | 20,70 | 21,54 | 20,68 | 21,50 | 4,07% | - |
| 02.07.2025 | 19,99 | 20,75 | 19,99 | 20,66 | 3,30% | - |
| 01.07.2025 | 19,64 | 20,05 | 19,63 | 20,00 | 1,83% | - |
| 30.06.2025 | 20,30 | 20,42 | 19,59 | 19,64 | -3,11% | - |
| 27.06.2025 | 19,81 | 20,33 | 19,66 | 20,27 | 2,37% | - |
| 26.06.2025 | 19,33 | 19,80 | 19,31 | 19,80 | 2,43% | - |
| 25.06.2025 | 18,89 | 19,74 | 18,89 | 19,33 | 2,28% | - |
| 24.06.2025 | 18,95 | 19,19 | 18,70 | 18,90 | 0,27% | - |
| 23.06.2025 | 18,61 | 18,86 | 18,16 | 18,85 | 1,29% | - |
| 20.06.2025 | 18,72 | 18,96 | 18,49 | 18,61 | -0,61% | 190,00 |
| 19.06.2025 | 18,61 | 18,78 | 18,42 | 18,73 | 0,62% | - |
| 18.06.2025 | 18,81 | 18,99 | 18,58 | 18,61 | -1,01% | - |
| 17.06.2025 | 19,01 | 19,24 | 18,76 | 18,80 | -3,89% | - |
| 16.06.2025 | 19,62 | 19,93 | 19,53 | 19,56 | -0,31% | - |
| 13.06.2025 | 19,97 | 19,97 | 19,29 | 19,62 | -1,75% | - |
| 12.06.2025 | 19,73 | 19,98 | 19,67 | 19,97 | 1,01% | - |
| 11.06.2025 | 19,83 | 19,98 | 19,73 | 19,77 | -0,65% | - |
| 10.06.2025 | 19,74 | 20,07 | 19,66 | 19,90 | 0,71% | - |
| 09.06.2025 | 19,77 | 19,97 | 19,73 | 19,76 | -0,05% | 700,00 |
| 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 |