109,400€
2,24%
Echtzeit-Aktienkurs Acciona S.A.
Bid:
Ask:
Aktienkurse zur Acciona S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 107,15 | 109,75 | 107,05 | 109,40 | 2,24% | 79,00 |
| 14.01.2025 | 107,70 | 107,70 | 106,20 | 107,00 | -0,83% | 348,00 |
| 13.01.2025 | 105,30 | 107,90 | 105,30 | 107,90 | 1,22% | 357,00 |
| 10.01.2025 | 109,00 | 110,00 | 105,90 | 106,60 | -1,57% | 721,00 |
| 09.01.2025 | 111,20 | 111,20 | 108,10 | 108,30 | -0,82% | 214,00 |
| 08.01.2025 | 111,60 | 111,70 | 109,20 | 109,20 | -3,11% | 6,00 |
| 07.01.2025 | 112,20 | 113,90 | 112,20 | 112,70 | -0,44% | 70,00 |
| 06.01.2025 | 114,00 | 114,00 | 113,00 | 113,20 | -0,44% | 183,00 |
| 03.01.2025 | 111,40 | 113,80 | 111,40 | 113,70 | 2,25% | 137,00 |
| 02.01.2025 | 108,10 | 111,40 | 108,10 | 111,20 | 3,15% | 276,00 |
| 30.12.2024 | 108,50 | 108,70 | 107,80 | 107,80 | -0,65% | 248,00 |
| 27.12.2024 | 109,10 | 110,60 | 108,00 | 108,50 | -0,64% | 95,00 |
| 23.12.2024 | 108,80 | 109,40 | 108,30 | 109,20 | 0,09% | 80,00 |
| 20.12.2024 | 107,30 | 109,10 | 106,30 | 109,10 | 1,30% | 306,00 |
| 19.12.2024 | 107,30 | 107,70 | 107,10 | 107,70 | -1,19% | 741,00 |
| 18.12.2024 | 108,80 | 110,60 | 108,80 | 109,00 | 0,18% | 161,00 |
| 17.12.2024 | 110,80 | 110,80 | 108,30 | 108,80 | -2,07% | 646,00 |
| 16.12.2024 | 113,40 | 113,40 | 110,30 | 111,10 | -2,03% | 291,00 |
| 13.12.2024 | 114,20 | 115,20 | 113,30 | 113,40 | -0,96% | 866,00 |
| 12.12.2024 | 115,70 | 115,80 | 113,90 | 114,50 | -0,78% | 275,00 |
| 11.12.2024 | 119,20 | 119,20 | 115,40 | 115,40 | -1,62% | 248,00 |
| 10.12.2024 | 118,10 | 118,10 | 117,30 | 117,30 | -0,93% | 3,00 |
| 09.12.2024 | 117,90 | 118,40 | 117,00 | 118,40 | -1,09% | 82,00 |
| 06.12.2024 | 117,20 | 119,80 | 117,20 | 119,70 | 1,01% | 145,00 |
| 05.12.2024 | 117,60 | 118,70 | 117,60 | 118,50 | 1,11% | 114,00 |
| 04.12.2024 | 118,50 | 118,50 | 116,60 | 117,20 | -0,93% | 269,00 |
| 03.12.2024 | 119,90 | 120,10 | 118,30 | 118,30 | -2,07% | 70,00 |
| 02.12.2024 | 118,90 | 122,20 | 118,80 | 120,80 | 0,75% | 53,00 |
| 29.11.2024 | 120,50 | 121,00 | 119,90 | 119,90 | -1,24% | 215,00 |
| 28.11.2024 | 121,00 | 121,40 | 121,00 | 121,40 | 1,59% | 4,00 |
| 27.11.2024 | 119,90 | 119,90 | 118,90 | 119,50 | -0,33% | 50,00 |
| 26.11.2024 | 119,40 | 120,00 | 118,80 | 119,90 | -0,08% | 128,00 |
| 25.11.2024 | 118,80 | 120,10 | 118,50 | 120,00 | 1,44% | 540,00 |
| 22.11.2024 | 116,40 | 118,40 | 116,40 | 118,30 | 1,81% | 197,00 |
| 21.11.2024 | 115,70 | 116,20 | 115,70 | 116,20 | 0,61% | 105,00 |
| 20.11.2024 | 115,40 | 115,50 | 115,20 | 115,50 | 0,79% | 48,00 |
| 19.11.2024 | 115,50 | 115,50 | 114,60 | 114,60 | -1,80% | 15,00 |
| 18.11.2024 | 117,10 | 118,60 | 116,70 | 116,70 | 0,17% | 527,00 |
| 15.11.2024 | 112,90 | 116,90 | 112,90 | 116,50 | 2,73% | 194,00 |
| 14.11.2024 | 110,30 | 113,70 | 110,30 | 113,40 | 3,56% | 142,00 |
| 13.11.2024 | 110,40 | 111,70 | 109,50 | 109,50 | -0,82% | 359,00 |
| 12.11.2024 | 111,80 | 112,70 | 110,20 | 110,40 | -2,21% | 337,00 |
| 11.11.2024 | 112,60 | 114,60 | 112,50 | 112,90 | 0,62% | 210,00 |
| 08.11.2024 | 112,80 | 114,20 | 112,10 | 112,20 | -0,62% | 275,00 |
| 07.11.2024 | 111,30 | 113,30 | 111,30 | 112,90 | 1,90% | 212,00 |
| 06.11.2024 | 116,50 | 116,80 | 109,70 | 110,80 | -8,05% | 1.008,00 |
| 05.11.2024 | 121,50 | 122,30 | 120,50 | 120,50 | -1,07% | 235,00 |
| 04.11.2024 | 118,90 | 122,00 | 118,80 | 121,80 | 2,70% | 221,00 |
| 01.11.2024 | 118,20 | 119,30 | 117,90 | 118,60 | 0,76% | 392,00 |
| 31.10.2024 | 120,10 | 120,40 | 117,70 | 117,70 | -2,00% | 106,00 |
| 30.10.2024 | 121,20 | 121,40 | 120,10 | 120,10 | -0,41% | 35,00 |
| 29.10.2024 | 122,80 | 123,20 | 120,60 | 120,60 | -2,27% | 23,00 |
| 28.10.2024 | 123,50 | 124,50 | 123,40 | 123,40 | -0,08% | 50,00 |
| 25.10.2024 | 121,70 | 123,50 | 121,30 | 123,50 | 1,65% | 23,00 |
| 24.10.2024 | 120,40 | 121,80 | 120,40 | 121,50 | 1,33% | 140,00 |
| 23.10.2024 | 120,00 | 120,60 | 119,60 | 119,90 | 1,44% | 59,00 |
| 22.10.2024 | 122,90 | 122,90 | 118,20 | 118,20 | -4,21% | 242,00 |
| 21.10.2024 | 123,90 | 124,00 | 123,40 | 123,40 | -0,64% | 54,00 |
| 18.10.2024 | 122,20 | 124,60 | 122,20 | 124,20 | 1,39% | 172,00 |
| 17.10.2024 | 123,40 | 124,00 | 122,50 | 122,50 | -0,57% | 145,00 |
| 16.10.2024 | 120,20 | 123,20 | 120,20 | 123,20 | 2,75% | 169,00 |
| 15.10.2024 | 120,60 | 121,40 | 119,60 | 119,90 | -0,58% | 205,00 |
| 14.10.2024 | 119,40 | 120,60 | 119,00 | 120,60 | 0,92% | 146,00 |
| 11.10.2024 | 118,70 | 119,50 | 118,00 | 119,50 | 0,67% | 452,00 |
| 10.10.2024 | 123,90 | 124,70 | 118,70 | 118,70 | -4,58% | 374,00 |
| 09.10.2024 | 123,60 | 124,40 | 123,10 | 124,40 | 1,06% | 111,00 |
| 08.10.2024 | 120,10 | 123,10 | 120,00 | 123,10 | 2,24% | 74,00 |
| 07.10.2024 | 122,50 | 122,50 | 120,40 | 120,40 | -1,79% | 465,00 |
| 04.10.2024 | 123,30 | 123,30 | 122,50 | 122,60 | 0,66% | 57,00 |
| 03.10.2024 | 122,10 | 122,10 | 121,80 | 121,80 | -0,16% | 23,00 |
| 02.10.2024 | 125,40 | 125,40 | 122,00 | 122,00 | -2,17% | 237,00 |
| 01.10.2024 | 127,80 | 127,80 | 124,70 | 124,70 | -2,20% | 316,00 |
| 30.09.2024 | 128,20 | 128,20 | 126,50 | 127,50 | 0,08% | 226,00 |
| 27.09.2024 | 126,30 | 127,80 | 126,30 | 127,40 | 2,00% | 207,00 |
| 26.09.2024 | 126,10 | 126,10 | 124,90 | 124,90 | 0,89% | 363,00 |
| 25.09.2024 | 124,00 | 124,00 | 123,80 | 123,80 | -0,48% | 81,00 |
| 24.09.2024 | 128,40 | 128,70 | 124,40 | 124,40 | -2,51% | 514,00 |
| 23.09.2024 | 126,10 | 127,60 | 125,70 | 127,60 | 2,08% | 463,00 |
| 20.09.2024 | 127,90 | 127,90 | 125,00 | 125,00 | -3,25% | 94,00 |
| 19.09.2024 | 132,70 | 133,90 | 128,90 | 129,20 | -2,71% | 187,00 |
| 18.09.2024 | 131,90 | 132,80 | 130,30 | 132,80 | 1,07% | 297,00 |
| 17.09.2024 | 130,60 | 131,70 | 130,40 | 131,40 | 1,62% | 236,00 |
| 16.09.2024 | 128,20 | 130,00 | 128,00 | 129,30 | 1,57% | 63,00 |
| 13.09.2024 | 126,20 | 128,10 | 126,10 | 127,30 | 1,19% | 569,00 |
| 12.09.2024 | 126,70 | 127,70 | 125,80 | 125,80 | -0,63% | 189,00 |
| 11.09.2024 | 125,70 | 126,60 | 124,30 | 126,60 | 0,80% | 329,00 |
| 10.09.2024 | 128,80 | 128,80 | 125,40 | 125,60 | -2,71% | 120,00 |
| 09.09.2024 | 126,90 | 129,40 | 125,40 | 129,10 | 2,46% | 519,00 |
| 06.09.2024 | 128,20 | 128,40 | 126,00 | 126,00 | -1,72% | 198,00 |
| 05.09.2024 | 125,60 | 128,80 | 125,40 | 128,20 | 2,15% | 382,00 |
| 04.09.2024 | 122,20 | 125,50 | 122,20 | 125,50 | 1,46% | 609,00 |
| 03.09.2024 | 124,40 | 124,90 | 123,70 | 123,70 | -0,32% | 138,00 |
| 02.09.2024 | 122,40 | 124,10 | 121,60 | 124,10 | 1,47% | 61,00 |
| 30.08.2024 | 121,80 | 123,00 | 121,80 | 122,30 | 0,74% | 7,00 |
| 29.08.2024 | 122,50 | 122,50 | 121,30 | 121,40 | -1,78% | 123,00 |
| 28.08.2024 | 124,00 | 124,10 | 123,40 | 123,60 | -0,32% | 34,00 |
| 27.08.2024 | 124,20 | 124,20 | 122,70 | 124,00 | 0,16% | 58,00 |
| 26.08.2024 | 123,20 | 124,10 | 122,90 | 123,80 | 0,49% | 196,00 |
| 23.08.2024 | 122,70 | 123,20 | 122,10 | 123,20 | 0,74% | 131,00 |
| 22.08.2024 | 121,40 | 122,30 | 121,40 | 122,30 | 1,16% | 338,00 |