183,750€
-6,96%
Echtzeit-Aktienkurs Acciona S.A.
Bid:
Ask:
Aktienkurse zur Acciona S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.08.2025 | 172,40 | 174,40 | 172,10 | 172,20 | -0,35% | 666,00 |
| 13.08.2025 | 171,30 | 173,20 | 171,30 | 172,80 | 0,58% | 266,00 |
| 12.08.2025 | 172,80 | 172,80 | 170,40 | 171,80 | -0,46% | 93,00 |
| 11.08.2025 | 172,80 | 172,90 | 168,90 | 172,60 | -0,06% | 225,00 |
| 08.08.2025 | 171,80 | 172,80 | 171,60 | 172,70 | 1,17% | 260,00 |
| 07.08.2025 | 170,50 | 171,40 | 168,30 | 170,70 | 0,65% | 40,00 |
| 06.08.2025 | 168,80 | 170,40 | 167,80 | 169,60 | 1,01% | 118,00 |
| 05.08.2025 | 167,20 | 167,90 | 166,50 | 167,90 | 1,21% | 71,00 |
| 04.08.2025 | 166,60 | 166,90 | 164,50 | 165,90 | 0,91% | 301,00 |
| 01.08.2025 | 166,70 | 167,10 | 164,40 | 164,40 | -2,32% | 609,00 |
| 31.07.2025 | 169,00 | 170,00 | 168,20 | 168,30 | -0,24% | 440,00 |
| 30.07.2025 | 166,60 | 169,00 | 166,50 | 168,70 | 0,72% | 209,00 |
| 29.07.2025 | 174,40 | 174,40 | 166,70 | 167,50 | -3,35% | 400,00 |
| 28.07.2025 | 173,70 | 175,20 | 172,50 | 173,30 | 0,46% | 474,00 |
| 25.07.2025 | 170,20 | 172,50 | 168,80 | 172,50 | 2,07% | 1.053,00 |
| 24.07.2025 | 167,80 | 169,80 | 164,90 | 169,00 | 0,72% | 583,00 |
| 23.07.2025 | 170,80 | 170,80 | 164,60 | 167,80 | -0,18% | 1.529,00 |
| 22.07.2025 | 162,90 | 169,00 | 162,90 | 168,10 | 2,25% | 710,00 |
| 21.07.2025 | 160,40 | 164,50 | 160,10 | 164,40 | 3,01% | 248,00 |
| 18.07.2025 | 159,80 | 160,60 | 158,90 | 159,60 | 0,57% | 390,00 |
| 17.07.2025 | 158,30 | 160,20 | 158,30 | 158,70 | 1,41% | 976,00 |
| 16.07.2025 | 156,80 | 158,10 | 156,00 | 156,50 | -0,57% | 195,00 |
| 15.07.2025 | 155,80 | 157,40 | 155,60 | 157,40 | 1,48% | 49,00 |
| 14.07.2025 | 153,70 | 155,50 | 152,80 | 155,10 | 0,13% | 686,00 |
| 11.07.2025 | 153,30 | 154,90 | 152,00 | 154,90 | 0,78% | 485,00 |
| 10.07.2025 | 155,30 | 155,70 | 153,60 | 153,70 | -1,16% | 169,00 |
| 09.07.2025 | 152,60 | 155,50 | 151,80 | 155,50 | 1,70% | 238,00 |
| 08.07.2025 | 155,10 | 156,50 | 151,60 | 152,90 | -5,21% | 382,00 |
| 07.07.2025 | 161,80 | 161,90 | 158,40 | 161,30 | 0,19% | 431,00 |
| 04.07.2025 | 158,50 | 162,00 | 157,90 | 161,00 | 1,45% | 486,00 |
| 03.07.2025 | 157,90 | 160,40 | 157,90 | 158,70 | 1,02% | 786,00 |
| 02.07.2025 | 154,60 | 157,70 | 154,60 | 157,10 | 2,01% | 202,00 |
| 01.07.2025 | 153,20 | 154,70 | 153,00 | 154,00 | 0,79% | 319,00 |
| 30.06.2025 | 154,80 | 154,90 | 152,50 | 152,80 | -0,78% | 143,00 |