125,600€
-2,03%
Echtzeit-Aktienkurs ACCIONA SA INH. EO 1
Bid:
Ask:
Aktienkurse zur ACCIONA SA INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.08.2024 | 122,60 | 122,60 | 120,50 | 120,90 | -0,90% | 19,00 |
| 20.08.2024 | 122,40 | 122,40 | 121,50 | 122,00 | -0,33% | 381,00 |
| 19.08.2024 | 120,00 | 122,40 | 120,00 | 122,40 | 2,86% | 197,00 |
| 16.08.2024 | 118,20 | 119,00 | 117,60 | 119,00 | 0,85% | 254,00 |
| 15.08.2024 | 117,30 | 118,30 | 117,30 | 118,00 | 0,51% | 30,00 |
| 14.08.2024 | 118,50 | 118,50 | 116,50 | 117,40 | -0,42% | 71,00 |
| 13.08.2024 | 116,30 | 117,90 | 116,30 | 117,90 | 1,29% | 16,00 |
| 12.08.2024 | 116,40 | 116,70 | 116,10 | 116,40 | -0,34% | 61,00 |
| 09.08.2024 | 117,00 | 117,00 | 116,80 | 116,80 | -0,09% | 47,00 |
| 08.08.2024 | 117,00 | 117,00 | 116,90 | 116,90 | -0,51% | 23,00 |
| 07.08.2024 | 114,80 | 117,50 | 114,80 | 117,50 | 3,62% | 43,00 |
| 06.08.2024 | 115,60 | 115,60 | 113,40 | 113,40 | -0,96% | 270,00 |
| 05.08.2024 | 117,10 | 117,10 | 114,50 | 114,50 | -4,42% | 361,00 |
| 02.08.2024 | 118,10 | 121,60 | 117,70 | 119,80 | 0,93% | 191,00 |
| 01.08.2024 | 120,10 | 120,80 | 118,70 | 118,70 | -1,17% | 85,00 |
| 31.07.2024 | 118,00 | 120,10 | 118,00 | 120,10 | 1,87% | 303,00 |
| 30.07.2024 | 120,90 | 122,70 | 117,90 | 117,90 | 0,26% | 655,00 |
| 29.07.2024 | 117,50 | 118,10 | 117,50 | 117,60 | 0,34% | 332,00 |
| 26.07.2024 | 114,80 | 117,20 | 114,80 | 117,20 | 1,56% | 111,00 |
| 25.07.2024 | 112,40 | 115,60 | 111,80 | 115,40 | 1,94% | 68,00 |
| 24.07.2024 | 111,00 | 113,20 | 111,00 | 113,20 | 1,43% | 230,00 |
| 23.07.2024 | 112,30 | 112,70 | 111,60 | 111,60 | -1,41% | 10,00 |
| 22.07.2024 | 112,70 | 113,40 | 112,70 | 113,20 | -1,57% | 50,00 |
| 19.07.2024 | 116,30 | 116,30 | 115,00 | 115,00 | -0,95% | 2,00 |
| 18.07.2024 | 112,60 | 116,10 | 112,60 | 116,10 | 2,74% | 231,00 |
| 17.07.2024 | 111,00 | 113,40 | 110,90 | 113,00 | 1,35% | 91,00 |
| 16.07.2024 | 110,00 | 111,50 | 109,40 | 111,50 | 0,27% | 77,00 |
| 15.07.2024 | 114,00 | 114,10 | 111,20 | 111,20 | -2,54% | 147,00 |
| 12.07.2024 | 114,10 | 114,10 | 114,10 | 114,10 | 1,15% | 108,00 |
| 11.07.2024 | 112,30 | 112,80 | 112,10 | 112,80 | 1,17% | 13,00 |
| 10.07.2024 | 110,00 | 112,00 | 109,80 | 111,50 | 1,27% | 550,00 |
| 09.07.2024 | 109,00 | 110,10 | 108,30 | 110,10 | 0,92% | 12,00 |
| 08.07.2024 | 108,40 | 111,20 | 108,40 | 109,10 | 0,09% | 43,00 |
| 05.07.2024 | 109,20 | 109,70 | 107,10 | 109,00 | 1,02% | 530,00 |
| 04.07.2024 | 107,20 | 109,20 | 106,90 | 107,90 | 1,31% | 204,00 |
| 03.07.2024 | 106,20 | 107,30 | 105,80 | 106,50 | 0,85% | 409,00 |
| 02.07.2024 | 109,10 | 109,10 | 105,40 | 105,60 | -7,53% | 1.364,00 |
| 01.07.2024 | 112,20 | 114,70 | 111,00 | 114,20 | 3,63% | 802,00 |
| 28.06.2024 | 113,50 | 113,50 | 110,20 | 110,20 | -1,96% | 701,00 |
| 27.06.2024 | 113,60 | 113,60 | 112,00 | 112,40 | -0,79% | 68,00 |
| 26.06.2024 | 115,00 | 115,90 | 112,50 | 113,30 | -1,90% | 976,00 |
| 25.06.2024 | 116,10 | 116,10 | 114,00 | 115,50 | 0,17% | 141,00 |
| 24.06.2024 | 113,00 | 115,80 | 112,90 | 115,30 | 2,31% | 82,00 |
| 21.06.2024 | 113,70 | 113,70 | 112,60 | 112,70 | -0,53% | 38,00 |
| 20.06.2024 | 111,60 | 113,70 | 111,60 | 113,30 | 0,89% | 75,00 |
| 19.06.2024 | 113,20 | 113,20 | 112,10 | 112,30 | -0,62% | 389,00 |
| 18.06.2024 | 112,10 | 113,10 | 111,20 | 113,00 | 1,25% | 45,00 |
| 17.06.2024 | 116,30 | 116,30 | 111,30 | 111,60 | -3,63% | 431,00 |
| 14.06.2024 | 116,30 | 117,40 | 114,60 | 115,80 | -0,69% | 167,00 |
| 13.06.2024 | 117,30 | 117,80 | 116,30 | 116,60 | -1,60% | 65,00 |
| 12.06.2024 | 116,50 | 118,50 | 116,40 | 118,50 | 0,94% | 258,00 |
| 11.06.2024 | 118,40 | 118,40 | 117,10 | 117,40 | -0,93% | 221,00 |
| 10.06.2024 | 117,90 | 118,50 | 116,80 | 118,50 | -0,17% | 643,00 |
| 07.06.2024 | 119,90 | 120,50 | 117,90 | 118,70 | -1,49% | 133,00 |
| 06.06.2024 | 120,90 | 120,90 | 120,50 | 120,50 | 0,67% | 2,00 |
| 05.06.2024 | 120,30 | 121,10 | 119,70 | 119,70 | -0,66% | 33,00 |
| 04.06.2024 | 120,40 | 120,50 | 119,80 | 120,50 | 0,42% | 126,00 |
| 03.06.2024 | 118,90 | 120,90 | 118,90 | 120,00 | 1,87% | 202,00 |
| 31.05.2024 | 121,20 | 121,60 | 117,70 | 117,80 | -2,73% | 267,00 |
| 30.05.2024 | 119,20 | 121,20 | 119,20 | 121,10 | 5,12% | 56,00 |
| 29.05.2024 | 118,50 | 118,50 | 115,00 | 115,20 | -2,37% | 21,00 |
| 28.05.2024 | 120,70 | 120,70 | 118,00 | 118,00 | -2,16% | 206,00 |
| 27.05.2024 | 116,00 | 120,60 | 116,00 | 120,60 | 4,06% | 98,00 |
| 24.05.2024 | 123,10 | 123,10 | 113,60 | 115,90 | -4,92% | 503,00 |
| 23.05.2024 | 126,70 | 126,70 | 121,90 | 121,90 | -3,25% | 103,00 |
| 22.05.2024 | 123,80 | 126,40 | 121,70 | 126,00 | 2,27% | 332,00 |
| 21.05.2024 | 122,40 | 123,20 | 122,40 | 123,20 | -0,56% | 67,00 |
| 20.05.2024 | 122,70 | 125,10 | 122,70 | 123,90 | 1,06% | 76,00 |
| 17.05.2024 | 123,90 | 123,90 | 122,30 | 122,60 | -1,13% | 228,00 |
| 16.05.2024 | 123,70 | 124,80 | 123,00 | 124,00 | 0,65% | 182,00 |
| 15.05.2024 | 122,20 | 125,50 | 122,20 | 123,20 | 0,65% | 382,00 |
| 14.05.2024 | 119,70 | 122,50 | 119,70 | 122,40 | 2,17% | 261,00 |
| 13.05.2024 | 121,30 | 121,40 | 119,20 | 119,80 | -1,07% | 90,00 |
| 10.05.2024 | 119,40 | 121,40 | 118,80 | 121,10 | 3,86% | 401,00 |
| 09.05.2024 | 116,70 | 117,00 | 115,20 | 116,60 | -0,26% | 87,00 |
| 08.05.2024 | 116,20 | 117,00 | 115,80 | 116,90 | 0,52% | 243,00 |
| 07.05.2024 | 114,40 | 116,40 | 114,30 | 116,30 | 1,75% | 80,00 |
| 06.05.2024 | 114,00 | 115,00 | 114,00 | 114,30 | 0,00% | 239,00 |
| 03.05.2024 | 111,40 | 114,30 | 111,40 | 114,30 | 2,70% | 78,00 |
| 02.05.2024 | 108,20 | 112,10 | 108,20 | 111,30 | 1,46% | 25,00 |
| 30.04.2024 | 111,00 | 111,00 | 109,70 | 109,70 | -1,61% | 211,00 |
| 29.04.2024 | 109,80 | 111,50 | 109,70 | 111,50 | 1,36% | 35,00 |
| 26.04.2024 | 105,90 | 110,00 | 105,90 | 110,00 | 4,46% | 2,00 |
| 25.04.2024 | 106,60 | 106,70 | 105,00 | 105,30 | -2,86% | 100,00 |
| 24.04.2024 | 108,00 | 108,40 | 108,00 | 108,40 | 1,31% | 15,00 |
| 23.04.2024 | 107,50 | 107,50 | 107,00 | 107,00 | -0,47% | 5,00 |
| 22.04.2024 | 107,70 | 108,70 | 107,50 | 107,50 | 0,19% | 75,00 |
| 19.04.2024 | 107,40 | 107,50 | 106,90 | 107,30 | -0,83% | 162,00 |