268,600€
0,22%
Echtzeit-Aktienkurs ACCIONA SA INH. EO 1
Bid:
Ask:
Aktienkurse zur ACCIONA SA INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 265,40 | 271,80 | 265,40 | 269,20 | 0,45% | 1.235,00 |
| 25.06.2026 | 271,80 | 272,40 | 267,80 | 268,00 | -1,11% | 2.828,00 |
| 24.06.2026 | 279,20 | 279,20 | 270,60 | 271,00 | -3,15% | 777,00 |
| 23.06.2026 | 282,40 | 282,40 | 275,60 | 279,80 | -1,62% | 91,00 |
| 22.06.2026 | 282,00 | 284,40 | 278,60 | 284,40 | 1,14% | 203,00 |
| 19.06.2026 | 266,60 | 282,60 | 266,60 | 281,20 | 5,24% | 465,00 |
| 18.06.2026 | 261,80 | 267,60 | 259,00 | 267,20 | 1,67% | 123,00 |
| 17.06.2026 | 251,40 | 262,80 | 251,40 | 262,80 | 4,45% | 51,00 |
| 16.06.2026 | 252,60 | 254,80 | 251,20 | 251,60 | -0,55% | 128,00 |
| 15.06.2026 | 263,00 | 264,80 | 252,40 | 253,00 | -2,69% | 467,00 |
| 12.06.2026 | 242,80 | 260,00 | 242,80 | 260,00 | 10,92% | 339,00 |
| 11.06.2026 | 235,40 | 236,20 | 234,40 | 234,40 | 0,26% | 54,00 |
| 10.06.2026 | 239,80 | 240,60 | 233,80 | 233,80 | -2,99% | 65,00 |
| 09.06.2026 | 242,60 | 244,60 | 239,40 | 241,00 | -1,23% | 43,00 |
| 08.06.2026 | 243,40 | 246,00 | 242,60 | 244,00 | -1,53% | 22,00 |
| 05.06.2026 | 243,40 | 248,00 | 243,40 | 247,80 | 1,72% | 49,00 |
| 04.06.2026 | 245,00 | 247,60 | 241,80 | 243,60 | -0,90% | 97,00 |
| 03.06.2026 | 247,20 | 247,40 | 245,60 | 245,80 | -0,32% | 92,00 |
| 02.06.2026 | 245,80 | 247,40 | 245,20 | 246,60 | 1,07% | 82,00 |
| 01.06.2026 | 248,20 | 249,20 | 243,20 | 244,00 | -1,53% | 94,00 |
| 29.05.2026 | 251,80 | 255,60 | 247,00 | 247,80 | -0,96% | 139,00 |
| 28.05.2026 | 249,40 | 251,00 | 249,20 | 250,20 | -0,32% | 110,00 |
| 27.05.2026 | 259,80 | 259,80 | 250,00 | 251,00 | -2,86% | 68,00 |
| 26.05.2026 | 257,80 | 260,20 | 256,00 | 258,40 | 0,47% | 229,00 |
| 25.05.2026 | 254,60 | 257,80 | 254,60 | 257,20 | 1,18% | 118,00 |
| 22.05.2026 | 252,20 | 254,20 | 250,20 | 254,20 | 2,42% | 360,00 |
| 21.05.2026 | 249,40 | 249,80 | 244,60 | 248,20 | -0,40% | 33,00 |
| 20.05.2026 | 253,20 | 253,20 | 247,00 | 249,20 | -0,88% | 29,00 |
| 19.05.2026 | 257,20 | 259,40 | 249,60 | 251,40 | -3,01% | 72,00 |
| 18.05.2026 | 250,40 | 260,80 | 249,60 | 259,20 | 2,94% | 105,00 |
| 15.05.2026 | 257,40 | 258,40 | 251,80 | 251,80 | -3,30% | 171,00 |
| 14.05.2026 | 260,60 | 261,40 | 260,00 | 260,40 | 0,15% | 59,00 |
| 13.05.2026 | 261,20 | 261,40 | 254,20 | 260,00 | 1,17% | 628,00 |
| 12.05.2026 | 266,20 | 266,20 | 255,40 | 257,00 | -3,89% | 898,00 |
| 11.05.2026 | 255,60 | 267,80 | 255,60 | 267,40 | 3,97% | 334,00 |
| 08.05.2026 | 252,60 | 257,40 | 252,60 | 257,20 | 1,18% | 179,00 |
| 07.05.2026 | 256,60 | 258,80 | 253,20 | 254,20 | -1,47% | 101,00 |
| 06.05.2026 | 255,20 | 258,00 | 248,60 | 258,00 | 2,30% | 241,00 |
| 05.05.2026 | 242,20 | 253,80 | 241,80 | 252,20 | 4,56% | 5.358,00 |
| 04.05.2026 | 247,20 | 248,20 | 241,00 | 241,20 | -2,27% | 98,00 |
| 30.04.2026 | 237,40 | 246,80 | 237,40 | 246,80 | 3,61% | 120,00 |
| 29.04.2026 | 241,40 | 244,00 | 238,20 | 238,20 | -1,24% | 8,00 |
| 28.04.2026 | 242,20 | 244,80 | 240,00 | 241,20 | -0,74% | 57,00 |
| 27.04.2026 | 237,60 | 248,20 | 237,00 | 243,00 | 1,93% | 167,00 |
| 24.04.2026 | 242,20 | 242,20 | 238,40 | 238,40 | 0,25% | 164,00 |
| 23.04.2026 | 236,00 | 241,60 | 236,00 | 237,80 | -0,50% | 107,00 |
| 22.04.2026 | 235,80 | 239,40 | 235,80 | 239,00 | 1,44% | 84,00 |
| 21.04.2026 | 239,60 | 239,60 | 235,20 | 235,60 | -0,93% | 56,00 |
| 20.04.2026 | 236,20 | 239,60 | 235,80 | 237,80 | -0,25% | 62,00 |
| 17.04.2026 | 242,20 | 242,40 | 236,80 | 238,40 | -0,58% | 66,00 |
| 16.04.2026 | 242,60 | 244,60 | 239,80 | 239,80 | -0,17% | 103,00 |
| 15.04.2026 | 240,20 | 243,40 | 239,40 | 240,20 | -0,25% | 453,00 |
| 14.04.2026 | 237,60 | 241,40 | 237,40 | 240,80 | 2,03% | 186,00 |
| 13.04.2026 | 236,80 | 237,20 | 236,00 | 236,00 | -1,34% | 129,00 |
| 10.04.2026 | 237,00 | 240,40 | 236,00 | 239,20 | 1,27% | 178,00 |
| 09.04.2026 | 237,40 | 237,80 | 234,60 | 236,20 | 0,94% | 42,00 |
| 08.04.2026 | 242,60 | 242,60 | 231,80 | 234,00 | 1,65% | 317,00 |
| 07.04.2026 | 230,80 | 233,20 | 230,00 | 230,20 | -0,78% | 245,00 |
| 02.04.2026 | 224,60 | 232,00 | 224,60 | 232,00 | 1,49% | 172,00 |
| 01.04.2026 | 229,80 | 230,00 | 228,20 | 228,60 | 0,97% | 192,00 |
| 31.03.2026 | 222,80 | 228,20 | 222,80 | 226,40 | 3,10% | 333,00 |
| 30.03.2026 | 211,80 | 221,00 | 211,40 | 219,60 | 3,20% | 267,00 |
| 27.03.2026 | 211,00 | 214,20 | 210,80 | 212,80 | 0,00% | 65,00 |
| 26.03.2026 | 214,60 | 214,80 | 212,80 | 212,80 | -1,66% | 31,00 |
| 25.03.2026 | 212,60 | 216,80 | 212,60 | 216,40 | 2,75% | 117,00 |
| 24.03.2026 | 211,00 | 211,00 | 210,60 | 210,60 | -0,75% | 163,00 |
| 23.03.2026 | 205,00 | 214,40 | 200,20 | 212,20 | 3,21% | 514,00 |
| 20.03.2026 | 205,00 | 215,40 | 205,00 | 205,60 | -2,56% | 407,00 |
| 19.03.2026 | 212,40 | 213,20 | 210,60 | 211,00 | -3,48% | 153,00 |
| 18.03.2026 | 224,60 | 224,60 | 218,40 | 218,60 | -1,62% | 147,00 |
| 17.03.2026 | 216,40 | 225,00 | 216,40 | 222,20 | 1,55% | 142,00 |
| 16.03.2026 | 217,00 | 219,40 | 215,60 | 218,80 | 1,39% | 2.299,00 |
| 13.03.2026 | 216,00 | 221,60 | 215,40 | 215,80 | 0,28% | 92,00 |
| 12.03.2026 | 217,00 | 217,00 | 213,00 | 215,20 | -1,37% | 76,00 |
| 11.03.2026 | 214,60 | 220,60 | 214,60 | 218,20 | 1,49% | 304,00 |
| 10.03.2026 | 212,40 | 218,20 | 211,60 | 215,00 | 1,22% | 307,00 |
| 09.03.2026 | 204,40 | 212,40 | 201,80 | 212,40 | 0,66% | 457,00 |
| 06.03.2026 | 217,60 | 217,80 | 208,80 | 211,00 | -2,76% | 382,00 |
| 05.03.2026 | 220,20 | 224,60 | 216,20 | 217,00 | -2,25% | 926,00 |
| 04.03.2026 | 223,20 | 223,40 | 219,20 | 222,00 | 1,00% | 371,00 |
| 03.03.2026 | 243,80 | 244,40 | 218,00 | 219,80 | -11,30% | 721,00 |
| 02.03.2026 | 241,40 | 247,80 | 236,80 | 247,80 | 1,14% | 1.495,00 |
| 27.02.2026 | 219,80 | 259,40 | 219,80 | 245,00 | 11,36% | 2.364,00 |
| 26.02.2026 | 218,40 | 221,80 | 215,20 | 220,00 | 0,46% | 1.317,00 |
| 25.02.2026 | 201,40 | 219,80 | 201,40 | 219,00 | 8,31% | 2.008,00 |
| 24.02.2026 | 196,00 | 203,00 | 196,00 | 202,20 | 2,59% | 164,00 |
| 23.02.2026 | 197,10 | 198,60 | 196,50 | 197,10 | -0,20% | 6.921,00 |
| 20.02.2026 | 196,80 | 199,60 | 196,80 | 197,50 | 0,25% | 567,00 |
| 19.02.2026 | 201,00 | 201,00 | 194,30 | 197,00 | -2,48% | 963,00 |
| 18.02.2026 | 196,90 | 202,80 | 195,70 | 202,00 | 2,23% | 933,00 |
| 17.02.2026 | 193,80 | 197,60 | 193,50 | 197,60 | 2,28% | 4.384,00 |
| 16.02.2026 | 189,40 | 193,20 | 189,40 | 193,20 | 0,73% | 145,00 |
| 13.02.2026 | 188,50 | 191,80 | 188,00 | 191,80 | 3,23% | 221,00 |
| 12.02.2026 | 191,10 | 193,60 | 185,80 | 185,80 | -2,26% | 328,00 |
| 11.02.2026 | 191,20 | 191,50 | 189,10 | 190,10 | -0,31% | 435,00 |
| 10.02.2026 | 190,40 | 190,70 | 187,80 | 190,70 | 0,00% | 481,00 |
| 09.02.2026 | 184,70 | 190,70 | 184,60 | 190,70 | 3,47% | 466,00 |
| 06.02.2026 | 181,40 | 185,20 | 180,10 | 184,30 | 1,94% | 228,00 |
| 05.02.2026 | 183,00 | 183,00 | 179,70 | 180,80 | -0,99% | 13,00 |
| 04.02.2026 | 182,40 | 184,00 | 182,40 | 182,60 | 0,61% | 202,00 |