172,450€
2,04%
Echtzeit-Aktienkurs Acciona S.A.
Bid:
Ask:
Aktienkurse zur Acciona S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.06.2025 | 150,90 | 154,80 | 150,20 | 154,00 | 1,72% | 198,00 |
| 26.06.2025 | 152,00 | 153,30 | 150,80 | 151,40 | 0,87% | 181,00 |
| 25.06.2025 | 151,50 | 152,30 | 149,60 | 150,10 | -0,60% | 121,00 |
| 24.06.2025 | 151,00 | 151,30 | 149,50 | 151,00 | 1,96% | 182,00 |
| 23.06.2025 | 145,70 | 149,00 | 145,70 | 148,10 | 0,41% | 133,00 |
| 20.06.2025 | 146,50 | 148,10 | 145,60 | 147,50 | 2,01% | 26,00 |
| 19.06.2025 | 144,30 | 145,90 | 144,30 | 144,60 | -0,82% | 313,00 |
| 18.06.2025 | 145,80 | 147,00 | 145,70 | 145,80 | -0,68% | 75,00 |
| 17.06.2025 | 147,40 | 147,40 | 145,90 | 146,80 | -0,88% | 381,00 |
| 16.06.2025 | 144,80 | 148,40 | 144,80 | 148,10 | 2,00% | 215,00 |
| 13.06.2025 | 145,90 | 146,20 | 141,30 | 145,20 | -1,83% | 821,00 |
| 12.06.2025 | 147,30 | 149,00 | 147,30 | 147,90 | -0,34% | 1.287,00 |
| 11.06.2025 | 148,70 | 149,00 | 147,70 | 148,40 | -0,54% | 443,00 |
| 10.06.2025 | 148,40 | 150,40 | 148,40 | 149,20 | 0,54% | 46,00 |
| 09.06.2025 | 148,40 | 150,20 | 148,40 | 148,40 | -0,13% | 415,00 |
| 06.06.2025 | 149,50 | 151,50 | 148,50 | 148,60 | -0,54% | 268,00 |
| 05.06.2025 | 150,70 | 151,80 | 148,80 | 149,40 | -0,86% | 824,00 |
| 04.06.2025 | 150,80 | 153,40 | 150,00 | 150,70 | 0,27% | 625,00 |
| 03.06.2025 | 145,60 | 150,70 | 144,00 | 150,30 | 2,80% | 1.528,00 |
| 02.06.2025 | 142,10 | 146,20 | 141,10 | 146,20 | 3,76% | 862,00 |
| 30.05.2025 | 138,10 | 143,10 | 137,10 | 140,90 | 2,10% | 496,00 |
| 29.05.2025 | 137,70 | 138,40 | 136,70 | 138,00 | 1,25% | 67,00 |
| 28.05.2025 | 135,00 | 136,30 | 134,90 | 136,30 | 0,00% | 23,00 |
| 27.05.2025 | 137,40 | 137,40 | 135,80 | 136,30 | -0,80% | 6,00 |
| 26.05.2025 | 136,90 | 138,30 | 136,30 | 137,40 | 1,78% | 142,00 |
| 23.05.2025 | 135,10 | 135,50 | 132,20 | 135,00 | -0,52% | 247,00 |
| 22.05.2025 | 135,10 | 135,70 | 133,70 | 135,70 | 0,15% | 420,00 |
| 21.05.2025 | 135,50 | 136,30 | 135,10 | 135,50 | -0,29% | 244,00 |
| 20.05.2025 | 132,90 | 136,90 | 132,10 | 135,90 | 1,95% | 282,00 |
| 19.05.2025 | 135,10 | 135,10 | 130,20 | 133,30 | -1,11% | 460,00 |
| 16.05.2025 | 131,50 | 134,90 | 130,80 | 134,80 | 2,43% | 441,00 |
| 15.05.2025 | 129,00 | 131,60 | 126,80 | 131,60 | 1,08% | 102,00 |
| 14.05.2025 | 131,80 | 132,50 | 129,90 | 130,20 | 0,31% | 607,00 |
| 13.05.2025 | 127,40 | 133,00 | 126,60 | 129,80 | 1,41% | 277,00 |
| 12.05.2025 | 127,60 | 128,20 | 126,60 | 128,00 | 1,19% | 66,00 |
| 09.05.2025 | 125,40 | 127,10 | 125,40 | 126,50 | 3,18% | 331,00 |
| 08.05.2025 | 125,70 | 125,70 | 122,60 | 122,60 | -2,39% | 339,00 |
| 07.05.2025 | 127,40 | 127,40 | 124,90 | 125,60 | -0,55% | 305,00 |
| 06.05.2025 | 129,70 | 130,50 | 126,30 | 126,30 | -2,09% | 88,00 |
| 05.05.2025 | 127,80 | 130,00 | 127,10 | 129,00 | 0,55% | 230,00 |
| 02.05.2025 | 129,00 | 129,30 | 126,90 | 128,30 | 1,34% | 193,00 |
| 30.04.2025 | 127,30 | 127,40 | 126,10 | 126,60 | -0,08% | 180,00 |
| 29.04.2025 | 127,10 | 128,10 | 126,20 | 126,70 | -0,08% | 424,00 |
| 28.04.2025 | 124,00 | 127,00 | 123,30 | 126,80 | 2,09% | 235,00 |
| 25.04.2025 | 122,90 | 124,70 | 122,90 | 124,20 | 1,64% | 365,00 |
| 24.04.2025 | 120,50 | 122,90 | 120,30 | 122,20 | 1,08% | 200,00 |
| 23.04.2025 | 119,80 | 125,00 | 119,80 | 120,90 | 1,51% | 382,00 |
| 22.04.2025 | 116,10 | 119,10 | 116,10 | 119,10 | 1,45% | 100,00 |
| 17.04.2025 | 113,50 | 117,40 | 112,70 | 117,40 | 2,53% | 89,00 |
| 16.04.2025 | 114,20 | 116,60 | 114,20 | 114,50 | -1,04% | 178,00 |
| 15.04.2025 | 113,30 | 115,70 | 113,30 | 115,70 | 2,66% | 22,00 |
| 14.04.2025 | 114,00 | 114,60 | 112,70 | 112,70 | 0,71% | 142,00 |
| 11.04.2025 | 111,60 | 111,90 | 111,10 | 111,90 | 0,63% | 50,00 |
| 10.04.2025 | 115,10 | 115,30 | 110,50 | 111,20 | -1,59% | 301,00 |
| 09.04.2025 | 106,30 | 114,80 | 103,70 | 113,00 | 7,62% | 654,00 |
| 08.04.2025 | 109,00 | 109,50 | 105,00 | 105,00 | -2,69% | 671,00 |
| 07.04.2025 | 111,10 | 111,10 | 106,00 | 107,90 | -5,68% | 718,00 |
| 04.04.2025 | 124,60 | 124,60 | 113,50 | 114,40 | -7,96% | 449,00 |
| 03.04.2025 | 120,50 | 125,60 | 118,60 | 124,30 | 0,73% | 746,00 |
| 02.04.2025 | 120,60 | 123,40 | 120,60 | 123,40 | 2,49% | 108,00 |
| 01.04.2025 | 120,90 | 120,90 | 119,40 | 120,40 | -0,17% | 176,00 |
| 31.03.2025 | 122,00 | 122,00 | 120,20 | 120,60 | -2,19% | 68,00 |
| 28.03.2025 | 121,00 | 123,60 | 121,00 | 123,30 | 2,24% | 78,00 |
| 27.03.2025 | 120,90 | 122,60 | 120,60 | 120,60 | -1,07% | 181,00 |
| 26.03.2025 | 122,60 | 123,10 | 121,90 | 121,90 | -0,25% | 99,00 |
| 25.03.2025 | 122,70 | 122,90 | 122,20 | 122,20 | 0,99% | 535,00 |
| 24.03.2025 | 124,90 | 124,90 | 121,00 | 121,00 | -2,65% | 70,00 |
| 21.03.2025 | 126,30 | 126,30 | 124,30 | 124,30 | -1,74% | 152,00 |
| 20.03.2025 | 127,00 | 127,90 | 125,20 | 126,50 | 0,32% | 264,00 |
| 19.03.2025 | 125,40 | 127,00 | 125,40 | 126,10 | 0,64% | 542,00 |
| 18.03.2025 | 124,40 | 126,60 | 123,20 | 125,30 | 0,64% | 299,00 |
| 17.03.2025 | 120,00 | 124,60 | 119,90 | 124,50 | 3,06% | 517,00 |
| 14.03.2025 | 119,60 | 121,40 | 119,50 | 120,80 | 0,92% | 128,00 |
| 13.03.2025 | 118,20 | 120,50 | 118,20 | 119,70 | 0,76% | 632,00 |
| 12.03.2025 | 117,80 | 119,20 | 117,40 | 118,80 | 1,19% | 365,00 |
| 11.03.2025 | 118,90 | 120,70 | 117,40 | 117,40 | -0,59% | 913,00 |
| 10.03.2025 | 119,60 | 120,30 | 118,00 | 118,10 | -1,58% | 769,00 |
| 07.03.2025 | 118,10 | 120,00 | 117,50 | 120,00 | 1,44% | 1.129,00 |
| 06.03.2025 | 118,80 | 119,00 | 117,50 | 118,30 | 2,07% | 334,00 |
| 05.03.2025 | 118,00 | 118,00 | 115,90 | 115,90 | -1,11% | 395,00 |