120,600€
-0,17%
Echtzeit-Aktienkurs Acciona S.A.
Bid:
Ask:
Aktienkurse zur Acciona S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 121,05 | 121,90 | 119,35 | 120,60 | -0,17% | - |
| 31.03.2025 | 122,60 | 123,80 | 119,80 | 120,80 | -1,71% | 94.937,00 |
| 28.03.2025 | 120,90 | 123,60 | 120,50 | 122,90 | 1,57% | 77.646,00 |
| 27.03.2025 | 121,80 | 122,30 | 120,30 | 121,00 | -0,90% | 59.901,00 |
| 26.03.2025 | 122,10 | 123,10 | 121,70 | 122,10 | 0,00% | 52.334,00 |
| 25.03.2025 | 121,20 | 123,50 | 121,10 | 122,10 | 0,49% | 37.263,00 |
| 24.03.2025 | 124,60 | 125,80 | 121,10 | 121,50 | -2,64% | 83.090,00 |
| 21.03.2025 | 126,50 | 127,10 | 124,30 | 124,80 | -0,95% | 163.282,00 |
| 20.03.2025 | 126,40 | 128,00 | 125,00 | 126,00 | -0,55% | 73.747,00 |
| 19.03.2025 | 126,30 | 127,20 | 125,30 | 126,70 | 0,56% | 87.083,00 |
| 18.03.2025 | 123,80 | 126,10 | 123,10 | 126,00 | 2,44% | 101.730,00 |
| 17.03.2025 | 121,20 | 123,30 | 121,20 | 123,00 | 2,33% | 80.005,00 |
| 14.03.2025 | 119,90 | 121,80 | 119,20 | 120,20 | 0,17% | 90.328,00 |
| 13.03.2025 | 118,60 | 120,90 | 118,30 | 120,00 | 1,18% | 91.566,00 |
| 12.03.2025 | 118,00 | 119,80 | 117,30 | 118,60 | 0,94% | 78.189,00 |
| 11.03.2025 | 119,40 | 120,90 | 117,50 | 117,50 | -0,84% | 145.551,00 |
| 10.03.2025 | 119,50 | 120,10 | 117,20 | 118,50 | -0,34% | 157.216,00 |
| 07.03.2025 | 118,80 | 119,40 | 117,30 | 118,90 | -0,08% | 117.251,00 |
| 06.03.2025 | 117,50 | 119,50 | 117,00 | 119,00 | 1,28% | 117.432,00 |
| 05.03.2025 | 117,00 | 118,50 | 115,60 | 117,50 | 1,38% | 121.379,00 |
| 04.03.2025 | 117,30 | 119,00 | 115,90 | 115,90 | -2,19% | 90.319,00 |
| 03.03.2025 | 119,00 | 119,60 | 116,30 | 118,50 | -0,17% | 141.626,00 |
| 28.02.2025 | 116,80 | 119,70 | 114,00 | 118,70 | 3,22% | 324.854,00 |
| 27.02.2025 | 116,60 | 116,60 | 112,50 | 115,00 | -1,71% | 165.607,00 |
| 26.02.2025 | 114,00 | 117,70 | 113,90 | 117,00 | 2,72% | 106.603,00 |
| 25.02.2025 | 112,50 | 113,90 | 111,90 | 113,90 | 1,24% | 132.884,00 |
| 24.02.2025 | 109,70 | 112,80 | 109,50 | 112,50 | 3,21% | 128.774,00 |
| 21.02.2025 | 109,20 | 109,90 | 108,30 | 109,00 | 0,00% | 85.617,00 |
| 20.02.2025 | 109,60 | 110,40 | 108,60 | 109,00 | 0,00% | 81.785,00 |
| 19.02.2025 | 109,10 | 110,60 | 108,30 | 109,00 | -0,37% | 71.262,00 |
| 18.02.2025 | 109,20 | 109,90 | 108,60 | 109,40 | -0,09% | 79.911,00 |
| 17.02.2025 | 109,50 | 110,40 | 108,70 | 109,50 | -0,54% | 73.788,00 |
| 14.02.2025 | 110,70 | 111,20 | 109,80 | 110,10 | -0,72% | 91.409,00 |
| 13.02.2025 | 109,40 | 110,90 | 108,40 | 110,90 | 1,74% | 102.463,00 |
| 12.02.2025 | 109,30 | 110,90 | 107,60 | 109,00 | -0,37% | 95.164,00 |
| 11.02.2025 | 109,50 | 110,20 | 108,80 | 109,40 | -0,27% | 61.230,00 |
| 10.02.2025 | 108,10 | 109,70 | 108,10 | 109,70 | 1,67% | 58.630,00 |
| 07.02.2025 | 108,70 | 110,30 | 107,70 | 107,90 | -0,74% | 75.150,00 |
| 06.02.2025 | 109,40 | 110,70 | 108,70 | 108,70 | -1,00% | 92.019,00 |
| 05.02.2025 | 108,80 | 110,00 | 107,90 | 109,80 | 1,20% | 65.162,00 |
| 04.02.2025 | 106,40 | 108,50 | 106,10 | 108,50 | 1,78% | 95.084,00 |
| 03.02.2025 | 108,00 | 108,10 | 106,20 | 106,60 | -2,11% | 88.201,00 |
| 31.01.2025 | 109,50 | 109,70 | 108,10 | 108,90 | -0,37% | 75.139,00 |
| 30.01.2025 | 108,00 | 109,30 | 107,40 | 109,30 | 1,49% | 110.060,00 |
| 29.01.2025 | 109,60 | 109,60 | 106,80 | 107,70 | -1,10% | 112.786,00 |
| 28.01.2025 | 107,70 | 111,40 | 107,10 | 108,90 | 0,46% | 103.938,00 |
| 27.01.2025 | 108,20 | 110,80 | 108,20 | 108,40 | 0,18% | 70.252,00 |
| 24.01.2025 | 108,70 | 109,20 | 107,70 | 108,20 | 0,56% | 74.310,00 |
| 23.01.2025 | 108,10 | 108,90 | 105,90 | 107,60 | -0,46% | 148.438,00 |
| 22.01.2025 | 111,20 | 111,20 | 107,30 | 108,10 | -3,05% | 121.657,00 |
| 21.01.2025 | 110,80 | 111,80 | 108,10 | 111,50 | -0,45% | 79.930,00 |
| 20.01.2025 | 111,20 | 112,50 | 110,20 | 112,00 | 0,45% | 59.627,00 |
| 17.01.2025 | 111,80 | 113,60 | 111,20 | 111,50 | 0,90% | 121.133,00 |
| 16.01.2025 | 112,60 | 113,00 | 109,90 | 110,50 | -1,52% | 140.269,00 |
| 15.01.2025 | 108,00 | 112,90 | 108,00 | 112,20 | 4,86% | 109.878,00 |
| 14.01.2025 | 107,00 | 107,20 | 105,70 | 107,00 | 0,94% | 68.136,00 |
| 13.01.2025 | 106,50 | 108,10 | 105,90 | 106,00 | -0,19% | 85.737,00 |
| 10.01.2025 | 110,00 | 110,10 | 105,80 | 106,20 | -3,63% | 121.440,00 |
| 09.01.2025 | 110,00 | 111,40 | 109,80 | 110,20 | -0,18% | 68.770,00 |
| 08.01.2025 | 112,20 | 112,30 | 108,70 | 110,40 | -1,78% | 132.918,00 |
| 07.01.2025 | 112,80 | 114,20 | 112,20 | 112,40 | -0,44% | 66.637,00 |
| 06.01.2025 | 114,00 | 114,00 | 111,50 | 112,90 | -0,53% | 46.870,00 |
| 03.01.2025 | 112,50 | 113,90 | 111,80 | 113,50 | 1,52% | 51.563,00 |
| 02.01.2025 | 109,20 | 111,80 | 109,00 | 111,80 | 2,85% | 54.282,00 |
| 31.12.2024 | 107,00 | 108,70 | 106,60 | 108,70 | 0,93% | 46.319,00 |
| 30.12.2024 | 108,50 | 108,80 | 107,20 | 107,70 | -1,01% | 45.944,00 |
| 27.12.2024 | 109,60 | 109,90 | 108,00 | 108,80 | -1,27% | 68.571,00 |
| 24.12.2024 | 109,60 | 110,20 | 109,20 | 110,20 | 0,82% | 12.384,00 |
| 23.12.2024 | 109,40 | 109,60 | 108,10 | 109,30 | 0,37% | 47.738,00 |
| 20.12.2024 | 107,10 | 108,90 | 106,10 | 108,90 | 0,93% | 150.763,00 |
| 19.12.2024 | 108,00 | 108,40 | 106,60 | 107,90 | -1,64% | 118.390,00 |
| 18.12.2024 | 108,70 | 111,00 | 108,70 | 109,70 | 0,92% | 58.024,00 |
| 17.12.2024 | 110,60 | 110,60 | 108,10 | 108,70 | -2,07% | 127.954,00 |
| 16.12.2024 | 113,30 | 113,80 | 110,20 | 111,00 | -2,03% | 91.347,00 |
| 13.12.2024 | 114,50 | 115,10 | 113,30 | 113,30 | -0,61% | 46.056,00 |
| 12.12.2024 | 115,00 | 116,00 | 113,60 | 114,00 | -1,04% | 108.856,00 |
| 11.12.2024 | 119,50 | 119,50 | 115,20 | 115,20 | -3,60% | 105.992,00 |
| 10.12.2024 | 117,30 | 119,70 | 117,30 | 119,50 | 1,27% | 55.643,00 |
| 09.12.2024 | 118,00 | 118,60 | 117,20 | 118,00 | -0,25% | 42.746,00 |
| 06.12.2024 | 118,40 | 120,30 | 118,30 | 118,30 | 0,77% | 54.253,00 |
| 05.12.2024 | 117,40 | 118,80 | 117,00 | 117,40 | 0,00% | 44.169,00 |
| 04.12.2024 | 118,30 | 118,30 | 116,60 | 117,40 | -0,84% | 74.908,00 |
| 03.12.2024 | 120,40 | 121,10 | 117,90 | 118,40 | -1,17% | 70.267,00 |
| 02.12.2024 | 120,00 | 122,20 | 119,30 | 119,80 | -0,42% | 100.593,00 |
| 29.11.2024 | 120,80 | 121,60 | 119,40 | 120,30 | -0,50% | 56.561,00 |
| 28.11.2024 | 120,70 | 121,50 | 120,40 | 120,90 | 0,42% | 53.559,00 |
| 27.11.2024 | 119,30 | 120,70 | 118,90 | 120,40 | 0,67% | 49.627,00 |
| 26.11.2024 | 119,40 | 120,30 | 118,50 | 119,60 | -0,50% | 57.467,00 |
| 25.11.2024 | 119,00 | 120,60 | 118,40 | 120,20 | 1,69% | 198.740,00 |
| 22.11.2024 | 116,40 | 118,20 | 116,00 | 118,20 | 1,42% | 82.525,00 |
| 21.11.2024 | 115,10 | 116,55 | 114,70 | 116,55 | 1,26% | 79.018,00 |
| 20.11.2024 | 114,90 | 116,40 | 114,10 | 115,10 | 0,44% | 76.731,00 |
| 19.11.2024 | 117,40 | 117,50 | 114,60 | 114,60 | -2,13% | 103.780,00 |
| 18.11.2024 | 117,50 | 118,90 | 115,70 | 117,10 | 0,34% | 84.929,00 |
| 15.11.2024 | 113,60 | 117,10 | 113,60 | 116,70 | 3,09% | 114.685,00 |
| 14.11.2024 | 110,00 | 113,80 | 109,00 | 113,20 | 3,38% | 81.653,00 |
| 13.11.2024 | 110,50 | 112,40 | 109,50 | 109,50 | -0,90% | 84.196,00 |
| 12.11.2024 | 112,20 | 112,80 | 110,50 | 110,50 | -2,30% | 73.514,00 |
| 11.11.2024 | 113,00 | 114,90 | 113,00 | 113,10 | 0,80% | 62.889,00 |
| 08.11.2024 | 112,50 | 114,40 | 112,20 | 112,20 | -0,44% | 66.269,00 |