15,780€
-8,47%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 17,95 | 18,08 | 17,76 | 18,01 | 0,70% | - |
| 13.01.2025 | 18,01 | 18,17 | 17,77 | 17,89 | -0,67% | - |
| 10.01.2025 | 18,38 | 18,38 | 17,71 | 18,01 | -2,01% | - |
| 09.01.2025 | 18,43 | 18,60 | 18,29 | 18,38 | -0,30% | - |
| 08.01.2025 | 18,83 | 18,86 | 18,25 | 18,43 | -2,12% | - |
| 07.01.2025 | 18,91 | 19,19 | 18,77 | 18,83 | -0,42% | - |
| 06.01.2025 | 19,38 | 19,47 | 18,87 | 18,91 | -2,10% | - |
| 03.01.2025 | 18,64 | 19,33 | 18,64 | 19,32 | 3,62% | - |
| 02.01.2025 | 17,82 | 18,76 | 17,82 | 18,64 | 4,66% | - |
| 30.12.2024 | 18,01 | 18,01 | 17,77 | 17,81 | -0,81% | - |
| 27.12.2024 | 18,36 | 18,36 | 17,86 | 17,96 | -2,07% | - |
| 23.12.2024 | 18,11 | 18,36 | 17,91 | 18,34 | 1,38% | - |
| 20.12.2024 | 18,14 | 18,21 | 17,81 | 18,09 | -0,30% | - |
| 19.12.2024 | 18,08 | 18,21 | 17,88 | 18,14 | 0,36% | - |
| 18.12.2024 | 18,25 | 18,61 | 17,99 | 18,08 | -0,93% | - |
| 17.12.2024 | 18,51 | 18,51 | 18,17 | 18,25 | -1,41% | - |
| 16.12.2024 | 18,74 | 18,75 | 18,43 | 18,51 | -1,07% | - |
| 13.12.2024 | 18,99 | 19,10 | 18,62 | 18,71 | -1,47% | - |
| 12.12.2024 | 19,26 | 19,41 | 18,96 | 18,99 | -1,43% | - |
| 11.12.2024 | 20,05 | 20,08 | 19,21 | 19,26 | -3,92% | - |
| 10.12.2024 | 19,93 | 20,24 | 19,82 | 20,05 | 0,43% | - |
| 09.12.2024 | 19,96 | 20,17 | 19,82 | 19,96 | 0,15% | - |
| 06.12.2024 | 19,80 | 20,40 | 19,74 | 19,93 | 0,66% | - |
| 05.12.2024 | 19,67 | 19,95 | 19,48 | 19,80 | 0,69% | 1.260,00 |
| 04.12.2024 | 19,78 | 19,92 | 19,63 | 19,67 | -0,68% | - |
| 03.12.2024 | 20,31 | 20,43 | 19,71 | 19,80 | -2,51% | - |
| 02.12.2024 | 20,18 | 20,61 | 20,06 | 20,31 | 0,20% | - |
| 29.11.2024 | 20,39 | 20,39 | 20,18 | 20,27 | -0,59% | - |
| 28.11.2024 | 20,51 | 20,60 | 20,34 | 20,39 | -0,59% | - |
| 27.11.2024 | 20,26 | 20,53 | 20,07 | 20,51 | 1,23% | - |
| 26.11.2024 | 20,33 | 20,43 | 20,05 | 20,26 | -0,34% | - |
| 25.11.2024 | 19,93 | 20,47 | 19,93 | 20,33 | 2,01% | - |
| 22.11.2024 | 19,55 | 19,93 | 19,48 | 19,93 | 1,97% | - |
| 21.11.2024 | 19,70 | 20,08 | 19,44 | 19,55 | -0,79% | - |
| 20.11.2024 | 19,45 | 19,75 | 19,28 | 19,70 | 1,68% | - |
| 19.11.2024 | 19,49 | 19,58 | 19,14 | 19,38 | -0,56% | - |
| 18.11.2024 | 19,67 | 20,09 | 19,45 | 19,49 | -0,94% | - |
| 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% | - |