193,550€
-1,80%
Echtzeit-Aktienkurs Acciona S.A.
Bid:
Ask:
Aktienkurse zur Acciona S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 196,00 | 197,25 | 191,70 | 193,35 | -1,90% | 283,00 |
| 07.01.2026 | 193,30 | 197,70 | 192,70 | 197,10 | 1,97% | 386,00 |
| 06.01.2026 | 193,90 | 196,70 | 192,90 | 193,30 | 0,78% | 242,00 |
| 05.01.2026 | 191,50 | 193,20 | 189,20 | 191,80 | 1,86% | 492,00 |
| 02.01.2026 | 184,60 | 190,70 | 184,60 | 188,30 | 1,29% | 286,00 |
| 30.12.2025 | 185,30 | 185,90 | 184,50 | 185,90 | -0,27% | 58,00 |
| 29.12.2025 | 183,30 | 186,40 | 183,20 | 186,40 | 0,92% | 158,00 |
| 23.12.2025 | 185,00 | 185,90 | 184,50 | 184,70 | -0,05% | 297,00 |
| 22.12.2025 | 185,90 | 186,00 | 182,90 | 184,80 | -1,18% | 241,00 |
| 19.12.2025 | 180,60 | 187,30 | 180,60 | 187,00 | 2,92% | 368,00 |
| 18.12.2025 | 182,40 | 182,40 | 180,40 | 181,70 | -0,44% | 162,00 |
| 17.12.2025 | 185,70 | 185,70 | 180,30 | 182,50 | -1,83% | 542,00 |
| 16.12.2025 | 180,90 | 186,20 | 180,90 | 185,90 | 2,03% | 2.045,00 |
| 15.12.2025 | 180,10 | 182,70 | 179,30 | 182,20 | 1,62% | 749,00 |
| 12.12.2025 | 177,50 | 179,50 | 177,00 | 179,30 | 1,99% | 350,00 |
| 11.12.2025 | 176,60 | 176,60 | 175,60 | 175,80 | -0,62% | 111,00 |
| 10.12.2025 | 177,80 | 178,10 | 176,10 | 176,90 | 0,06% | 1.893,00 |
| 09.12.2025 | 175,90 | 178,80 | 175,90 | 176,80 | -0,11% | 130,00 |
| 08.12.2025 | 174,20 | 177,70 | 173,50 | 177,00 | 1,96% | 172,00 |
| 05.12.2025 | 174,90 | 175,80 | 173,60 | 173,60 | -0,63% | 134,00 |
| 04.12.2025 | 172,10 | 174,80 | 172,10 | 174,70 | 1,98% | 13,00 |
| 03.12.2025 | 173,30 | 173,30 | 171,30 | 171,30 | -0,58% | 62,00 |
| 02.12.2025 | 171,00 | 173,90 | 171,00 | 172,30 | 0,82% | 274,00 |
| 01.12.2025 | 172,70 | 172,70 | 169,70 | 170,90 | -1,61% | 111,00 |
| 28.11.2025 | 176,60 | 176,60 | 171,50 | 173,70 | -0,23% | 1.143,00 |
| 27.11.2025 | 173,30 | 175,00 | 173,30 | 174,10 | 0,69% | 207,00 |
| 26.11.2025 | 169,80 | 174,00 | 169,80 | 172,90 | 1,89% | 69,00 |
| 25.11.2025 | 171,50 | 171,50 | 167,30 | 169,70 | -0,88% | 146,00 |
| 24.11.2025 | 171,30 | 171,30 | 167,20 | 171,20 | 0,47% | 297,00 |
| 21.11.2025 | 170,80 | 172,40 | 168,40 | 170,40 | -0,41% | 453,00 |
| 20.11.2025 | 179,40 | 179,50 | 171,10 | 171,10 | -4,68% | 359,00 |
| 19.11.2025 | 179,70 | 180,00 | 174,60 | 179,50 | 0,06% | 448,00 |
| 18.11.2025 | 178,40 | 182,10 | 178,30 | 179,40 | -0,17% | 723,00 |
| 17.11.2025 | 183,20 | 186,00 | 179,00 | 179,70 | -2,50% | 707,00 |
| 14.11.2025 | 198,00 | 198,00 | 176,20 | 184,30 | -7,06% | 1.034,00 |
| 13.11.2025 | 201,20 | 202,60 | 197,30 | 198,30 | -1,34% | 1.084,00 |
| 12.11.2025 | 196,40 | 201,60 | 195,60 | 201,00 | 2,45% | 89,00 |
| 11.11.2025 | 199,70 | 199,70 | 193,90 | 196,20 | -1,70% | 273,00 |
| 10.11.2025 | 198,00 | 199,60 | 195,80 | 199,60 | 2,20% | 91,00 |
| 07.11.2025 | 196,80 | 198,60 | 195,30 | 195,30 | -0,46% | 249,00 |
| 06.11.2025 | 198,50 | 198,50 | 194,90 | 196,20 | -0,76% | 321,00 |
| 05.11.2025 | 198,40 | 201,40 | 197,20 | 197,70 | -0,05% | 122,00 |
| 04.11.2025 | 191,60 | 199,60 | 190,50 | 197,80 | 1,44% | 169,00 |
| 03.11.2025 | 193,20 | 195,00 | 191,20 | 195,00 | 1,51% | 210,00 |
| 31.10.2025 | 194,40 | 195,40 | 192,10 | 192,10 | -1,54% | 62,00 |
| 30.10.2025 | 192,40 | 195,10 | 191,00 | 195,10 | 0,15% | 145,00 |
| 29.10.2025 | 195,40 | 195,50 | 193,70 | 194,80 | -0,36% | 903,00 |
| 28.10.2025 | 189,10 | 197,30 | 186,50 | 195,50 | 2,95% | 458,00 |
| 27.10.2025 | 192,60 | 192,60 | 189,20 | 189,90 | -0,52% | 141,00 |
| 24.10.2025 | 191,60 | 192,00 | 188,80 | 190,90 | 0,63% | 187,00 |
| 23.10.2025 | 188,40 | 189,80 | 187,80 | 189,70 | 1,12% | 127,00 |
| 22.10.2025 | 185,40 | 191,60 | 185,40 | 187,60 | 0,43% | 355,00 |
| 21.10.2025 | 188,30 | 189,00 | 186,80 | 186,80 | -0,48% | 89,00 |
| 20.10.2025 | 188,10 | 188,70 | 187,30 | 187,70 | 0,37% | 160,00 |
| 17.10.2025 | 187,00 | 188,80 | 184,00 | 187,00 | -0,32% | 261,00 |
| 16.10.2025 | 184,80 | 189,20 | 184,00 | 187,60 | 1,30% | 458,00 |
| 15.10.2025 | 184,40 | 185,20 | 182,30 | 185,20 | 0,54% | 315,00 |
| 14.10.2025 | 182,20 | 184,20 | 181,30 | 184,20 | -0,11% | 107,00 |
| 13.10.2025 | 184,10 | 184,40 | 181,90 | 184,40 | 0,88% | 138,00 |
| 10.10.2025 | 186,60 | 186,60 | 182,20 | 182,80 | -1,40% | 76,00 |
| 09.10.2025 | 182,60 | 186,70 | 181,60 | 185,40 | 1,64% | 621,00 |
| 08.10.2025 | 179,60 | 183,10 | 178,60 | 182,40 | 1,84% | 444,00 |
| 07.10.2025 | 178,20 | 180,00 | 177,50 | 179,10 | 0,56% | 273,00 |
| 06.10.2025 | 176,00 | 179,10 | 174,80 | 178,10 | 1,19% | 284,00 |
| 03.10.2025 | 173,70 | 176,00 | 173,60 | 176,00 | 1,50% | 111,00 |
| 02.10.2025 | 175,10 | 175,90 | 172,50 | 173,40 | -0,17% | 159,00 |
| 01.10.2025 | 171,30 | 174,10 | 170,10 | 173,70 | 1,82% | 266,00 |
| 30.09.2025 | 168,40 | 171,30 | 168,40 | 170,60 | 1,37% | 104,00 |
| 29.09.2025 | 170,20 | 171,20 | 168,10 | 168,30 | -1,17% | 137,00 |
| 26.09.2025 | 169,80 | 170,80 | 168,30 | 170,30 | 0,59% | 64,00 |
| 25.09.2025 | 172,00 | 172,00 | 169,30 | 169,30 | -1,46% | 423,00 |
| 24.09.2025 | 170,90 | 172,70 | 170,90 | 171,80 | 0,47% | 472,00 |
| 23.09.2025 | 171,00 | 172,10 | 170,90 | 171,00 | 1,24% | 243,00 |
| 22.09.2025 | 165,90 | 168,90 | 165,90 | 168,90 | 1,81% | 102,00 |
| 19.09.2025 | 167,60 | 168,90 | 164,90 | 165,90 | -1,72% | 672,00 |
| 18.09.2025 | 168,90 | 168,90 | 168,30 | 168,80 | -0,24% | 54,00 |
| 17.09.2025 | 167,20 | 169,90 | 166,30 | 169,20 | 1,26% | 371,00 |
| 16.09.2025 | 168,60 | 168,60 | 164,00 | 167,10 | -0,54% | 687,00 |
| 15.09.2025 | 166,80 | 168,00 | 165,40 | 168,00 | 0,66% | 361,00 |
| 12.09.2025 | 169,00 | 170,30 | 165,30 | 166,90 | -0,65% | 90,00 |
| 11.09.2025 | 169,50 | 170,70 | 167,30 | 168,00 | -0,88% | 18,00 |
| 10.09.2025 | 167,60 | 170,10 | 166,10 | 169,50 | 0,95% | 5,00 |
| 09.09.2025 | 169,10 | 170,60 | 167,55 | 167,90 | -1,09% | 130,00 |
| 08.09.2025 | 168,00 | 169,75 | 167,50 | 169,75 | 1,53% | 218,00 |
| 05.09.2025 | 165,40 | 168,40 | 165,40 | 167,20 | 1,27% | 70,00 |
| 04.09.2025 | 165,70 | 165,70 | 165,10 | 165,10 | 0,00% | 26,00 |
| 03.09.2025 | 165,70 | 165,70 | 163,90 | 165,10 | -0,18% | 292,00 |
| 02.09.2025 | 167,30 | 167,30 | 164,80 | 165,40 | -1,25% | 34,00 |
| 01.09.2025 | 169,60 | 170,00 | 167,30 | 167,50 | -1,12% | 438,00 |
| 29.08.2025 | 173,10 | 173,10 | 169,40 | 169,40 | -2,42% | 213,00 |
| 28.08.2025 | 174,30 | 175,00 | 171,20 | 173,60 | -1,14% | 263,00 |
| 27.08.2025 | 174,20 | 176,90 | 174,00 | 175,60 | 0,46% | 39,00 |
| 26.08.2025 | 173,10 | 174,90 | 172,00 | 174,80 | 0,98% | 231,00 |
| 25.08.2025 | 178,80 | 178,80 | 172,40 | 173,10 | -2,75% | 162,00 |
| 22.08.2025 | 176,20 | 178,40 | 176,10 | 178,00 | 0,45% | 312,00 |
| 21.08.2025 | 177,80 | 177,80 | 175,90 | 177,20 | -0,34% | 175,00 |
| 20.08.2025 | 177,30 | 177,80 | 176,90 | 177,80 | 1,54% | 157,00 |
| 19.08.2025 | 174,90 | 175,20 | 173,60 | 175,10 | 0,34% | 171,00 |
| 18.08.2025 | 174,40 | 177,20 | 174,30 | 174,50 | -0,23% | 79,00 |
| 15.08.2025 | 173,50 | 174,90 | 172,90 | 174,90 | 1,57% | 21,00 |