174,150€
0,55%
Echtzeit-Aktienkurs Acciona S.A.
Bid:
Ask:
Aktienkurse zur Acciona S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 172,90 | 174,45 | 172,90 | 173,85 | 0,38% | - |
| 26.11.2025 | 171,50 | 174,40 | 171,30 | 173,20 | 2,36% | 80.348,00 |
| 25.11.2025 | 171,90 | 171,90 | 167,20 | 169,20 | -0,99% | 1.304.213,00 |
| 24.11.2025 | 168,40 | 170,90 | 166,70 | 170,90 | 1,06% | 334.277,00 |
| 21.11.2025 | 166,80 | 173,20 | 165,00 | 169,10 | -2,87% | 136.050,00 |
| 20.11.2025 | 178,20 | 179,70 | 174,10 | 174,10 | -1,58% | 78.641,00 |
| 19.11.2025 | 179,00 | 180,20 | 174,10 | 176,90 | -1,61% | 113.867,00 |
| 18.11.2025 | 178,30 | 182,40 | 177,00 | 179,80 | -0,83% | 100.273,00 |
| 17.11.2025 | 183,00 | 183,70 | 178,50 | 181,30 | -0,93% | 83.568,00 |
| 14.11.2025 | 195,00 | 195,00 | 175,70 | 183,00 | -7,62% | 224.568,00 |
| 13.11.2025 | 201,60 | 203,00 | 198,10 | 198,10 | -1,54% | 49.575,00 |
| 12.11.2025 | 196,90 | 201,20 | 196,70 | 201,20 | 3,13% | 227.677,00 |
| 11.11.2025 | 199,00 | 199,10 | 193,80 | 195,10 | -1,71% | 34.277,00 |
| 10.11.2025 | 196,50 | 199,80 | 196,20 | 198,50 | 1,85% | 33.686,00 |
| 07.11.2025 | 196,70 | 198,70 | 194,40 | 194,90 | -0,51% | 220.142,00 |
| 06.11.2025 | 198,00 | 198,10 | 194,40 | 195,90 | -1,38% | 56.188,00 |
| 05.11.2025 | 198,15 | 202,40 | 196,00 | 198,65 | -0,23% | 74.594,00 |
| 04.11.2025 | 191,80 | 199,10 | 190,50 | 199,10 | 2,47% | 70.087,00 |
| 03.11.2025 | 191,90 | 194,40 | 191,10 | 194,30 | 1,20% | 104.448,00 |
| 31.10.2025 | 195,20 | 196,30 | 191,50 | 192,00 | -1,29% | 62.087,00 |
| 30.10.2025 | 192,90 | 195,00 | 191,00 | 194,50 | 0,15% | 64.304,00 |
| 29.10.2025 | 195,90 | 196,20 | 193,50 | 194,20 | -0,82% | 63.571,00 |
| 28.10.2025 | 192,60 | 197,60 | 192,40 | 195,80 | 3,05% | 82.587,00 |
| 27.10.2025 | 191,20 | 191,40 | 188,70 | 190,00 | -0,68% | 47.500,00 |
| 24.10.2025 | 190,90 | 191,30 | 188,30 | 191,30 | 0,42% | 35.427,00 |
| 23.10.2025 | 186,60 | 190,90 | 186,60 | 190,50 | 1,44% | 41.158,00 |
| 22.10.2025 | 187,30 | 192,10 | 186,90 | 187,80 | 0,70% | 80.098,00 |
| 21.10.2025 | 188,00 | 189,30 | 186,10 | 186,50 | -0,69% | 41.401,00 |
| 20.10.2025 | 187,30 | 189,80 | 186,50 | 187,80 | 0,81% | 33.035,00 |
| 17.10.2025 | 187,30 | 188,80 | 183,80 | 186,30 | -1,27% | 56.184,00 |
| 16.10.2025 | 187,00 | 188,70 | 185,90 | 188,70 | 1,51% | 37.859,00 |
| 15.10.2025 | 182,70 | 185,90 | 182,00 | 185,90 | 2,14% | 57.523,00 |
| 14.10.2025 | 183,00 | 183,90 | 179,00 | 182,00 | -1,03% | 52.092,00 |
| 13.10.2025 | 182,70 | 184,80 | 181,70 | 183,90 | 0,71% | 43.996,00 |
| 10.10.2025 | 185,40 | 186,60 | 182,60 | 182,60 | -1,83% | 72.903,00 |
| 09.10.2025 | 181,50 | 186,60 | 181,00 | 186,00 | 2,76% | 70.008,00 |
| 08.10.2025 | 179,50 | 183,20 | 179,50 | 181,00 | 1,29% | 55.962,00 |
| 07.10.2025 | 178,50 | 180,10 | 177,10 | 178,70 | 0,17% | 54.385,00 |
| 06.10.2025 | 174,70 | 179,30 | 174,70 | 178,40 | 1,65% | 52.366,00 |
| 03.10.2025 | 174,50 | 176,00 | 173,50 | 175,50 | 1,04% | 43.483,00 |
| 02.10.2025 | 174,30 | 175,00 | 172,20 | 173,70 | -0,29% | 44.112,00 |
| 01.10.2025 | 171,00 | 174,30 | 169,10 | 174,20 | 1,93% | 48.593,00 |
| 30.09.2025 | 170,00 | 171,20 | 167,50 | 170,90 | 0,95% | 66.862,00 |
| 29.09.2025 | 170,20 | 171,20 | 168,00 | 169,30 | -0,35% | 43.979,00 |
| 26.09.2025 | 169,80 | 171,20 | 168,20 | 169,90 | 0,53% | 31.455,00 |
| 25.09.2025 | 172,50 | 172,50 | 169,00 | 169,00 | -1,86% | 42.608,00 |
| 24.09.2025 | 171,80 | 172,90 | 170,80 | 172,20 | 0,76% | 38.001,00 |
| 23.09.2025 | 169,00 | 172,40 | 169,00 | 170,90 | 1,18% | 50.654,00 |
| 22.09.2025 | 165,70 | 169,00 | 165,70 | 168,90 | 1,62% | 67.767,00 |
| 19.09.2025 | 167,80 | 169,60 | 164,50 | 166,20 | -1,19% | 247.782,00 |
| 18.09.2025 | 169,50 | 170,10 | 167,50 | 168,20 | -0,77% | 61.188,00 |
| 17.09.2025 | 165,40 | 169,80 | 165,20 | 169,50 | 1,99% | 58.047,00 |
| 16.09.2025 | 165,00 | 166,20 | 163,70 | 166,20 | -1,42% | 132.347,00 |
| 15.09.2025 | 167,50 | 168,80 | 166,10 | 168,60 | 1,08% | 47.819,00 |
| 12.09.2025 | 169,70 | 170,20 | 165,20 | 166,80 | -1,04% | 50.519,00 |
| 11.09.2025 | 169,75 | 170,80 | 167,25 | 168,55 | -0,62% | - |
| 10.09.2025 | 167,85 | 170,30 | 166,00 | 169,60 | 1,86% | - |
| 09.09.2025 | 169,60 | 170,70 | 165,70 | 166,50 | -1,83% | - |
| 08.09.2025 | 167,95 | 169,95 | 167,30 | 169,60 | 1,13% | - |
| 05.09.2025 | 166,20 | 169,40 | 166,10 | 167,70 | 1,51% | 46.100,00 |
| 04.09.2025 | 165,20 | 166,00 | 164,40 | 165,20 | 0,06% | 54.882,00 |
| 03.09.2025 | 165,00 | 165,70 | 163,70 | 165,10 | 0,49% | 40.698,00 |
| 02.09.2025 | 167,20 | 168,00 | 164,10 | 164,30 | -2,03% | 54.176,00 |
| 01.09.2025 | 169,20 | 169,50 | 167,10 | 167,70 | -0,89% | 41.909,00 |
| 29.08.2025 | 173,80 | 173,80 | 169,20 | 169,20 | -2,37% | 75.778,00 |
| 28.08.2025 | 174,20 | 174,70 | 171,20 | 173,30 | -0,69% | 56.026,00 |
| 27.08.2025 | 173,60 | 177,00 | 173,60 | 174,50 | 0,11% | 44.832,00 |
| 26.08.2025 | 173,10 | 175,20 | 172,60 | 174,30 | 0,46% | 142.046,00 |
| 25.08.2025 | 178,50 | 178,60 | 172,10 | 173,50 | -2,86% | 50.793,00 |
| 22.08.2025 | 175,50 | 179,00 | 175,50 | 178,60 | 1,08% | 47.782,00 |
| 21.08.2025 | 177,10 | 178,20 | 175,45 | 176,70 | -0,45% | 67.911,00 |
| 20.08.2025 | 175,40 | 177,80 | 175,20 | 177,50 | 1,20% | 49.093,00 |
| 19.08.2025 | 174,40 | 175,40 | 173,60 | 175,40 | 0,29% | 67.848,00 |
| 18.08.2025 | 175,00 | 177,40 | 174,10 | 174,90 | 0,29% | 57.711,00 |
| 15.08.2025 | 174,00 | 174,70 | 172,70 | 174,40 | 0,52% | 38.946,00 |
| 14.08.2025 | 172,40 | 173,50 | 172,10 | 173,50 | 0,64% | 48.990,00 |
| 13.08.2025 | 173,00 | 173,10 | 171,50 | 172,40 | 0,76% | 50.853,00 |
| 12.08.2025 | 171,40 | 172,80 | 170,40 | 171,10 | 0,06% | 53.880,00 |
| 11.08.2025 | 170,80 | 171,00 | 168,50 | 171,00 | -0,47% | 46.910,00 |
| 08.08.2025 | 170,60 | 172,80 | 170,50 | 171,80 | 0,94% | 53.636,00 |
| 07.08.2025 | 170,70 | 170,70 | 168,00 | 170,20 | 0,06% | 62.742,00 |