216,200€
2,66%
Echtzeit-Aktienkurs Acciona S.A.
Bid:
Ask:
Aktienkurse zur Acciona S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 209,80 | 217,20 | 209,80 | 217,00 | 3,04% | - |
| 19.03.2026 | 215,00 | 216,20 | 209,80 | 210,60 | -3,84% | 98.363,00 |
| 18.03.2026 | 225,20 | 225,20 | 217,40 | 219,00 | -1,62% | 67.270,00 |
| 17.03.2026 | 216,00 | 225,60 | 216,00 | 222,60 | 2,11% | 85.202,00 |
| 16.03.2026 | 214,80 | 219,60 | 214,40 | 218,00 | 0,74% | 124.424,00 |
| 13.03.2026 | 214,60 | 222,60 | 212,40 | 216,40 | 0,28% | 76.718,00 |
| 12.03.2026 | 217,40 | 218,40 | 212,80 | 215,80 | -1,10% | 75.941,00 |
| 11.03.2026 | 213,40 | 220,80 | 213,40 | 218,20 | 1,02% | 91.922,00 |
| 10.03.2026 | 215,00 | 219,00 | 212,00 | 216,00 | 3,65% | 69.966,00 |
| 09.03.2026 | 201,40 | 211,00 | 198,60 | 208,40 | -0,67% | 68.931,00 |
| 06.03.2026 | 216,40 | 217,80 | 207,20 | 209,80 | -2,96% | 88.338,00 |
| 05.03.2026 | 219,90 | 225,80 | 216,20 | 216,20 | -2,26% | 88.946,00 |
| 04.03.2026 | 217,00 | 225,20 | 216,00 | 221,20 | 1,75% | 400.904,00 |
| 03.03.2026 | 237,00 | 238,60 | 217,40 | 217,40 | -11,77% | 229.218,00 |
| 02.03.2026 | 233,60 | 246,40 | 233,20 | 246,40 | -0,16% | 227.109,00 |
| 27.02.2026 | 223,40 | 260,00 | 222,40 | 246,80 | 12,28% | 506.937,00 |
| 26.02.2026 | 217,60 | 223,20 | 214,20 | 219,80 | 0,18% | 148.186,00 |
| 25.02.2026 | 203,40 | 219,60 | 203,40 | 219,40 | 8,29% | 138.141,00 |
| 24.02.2026 | 197,00 | 203,60 | 196,90 | 202,60 | 3,21% | 76.993,00 |
| 23.02.2026 | 198,90 | 199,10 | 195,70 | 196,30 | -0,61% | 49.612,00 |
| 20.02.2026 | 197,80 | 199,70 | 196,30 | 197,50 | 0,36% | 109.582,00 |
| 19.02.2026 | 200,40 | 200,60 | 194,40 | 196,80 | -2,38% | 82.394,00 |
| 18.02.2026 | 197,00 | 203,20 | 196,20 | 201,60 | 2,44% | 79.801,00 |
| 17.02.2026 | 194,60 | 196,80 | 192,70 | 196,80 | 1,55% | 68.542,00 |
| 16.02.2026 | 190,00 | 194,90 | 189,60 | 193,80 | 2,16% | 53.865,00 |
| 13.02.2026 | 185,60 | 192,60 | 185,10 | 189,70 | 1,93% | 73.428,00 |
| 12.02.2026 | 193,00 | 194,10 | 185,70 | 186,10 | -2,00% | 80.765,00 |
| 11.02.2026 | 191,90 | 192,50 | 188,10 | 189,90 | -0,47% | 50.771,00 |
| 10.02.2026 | 189,90 | 190,80 | 186,70 | 190,80 | 0,58% | 82.322,00 |
| 09.02.2026 | 186,00 | 189,70 | 184,30 | 189,70 | 2,76% | 60.367,00 |
| 06.02.2026 | 179,90 | 184,60 | 179,90 | 184,60 | 1,93% | 48.212,00 |
| 05.02.2026 | 182,40 | 183,10 | 178,90 | 181,10 | -0,66% | 55.676,00 |
| 04.02.2026 | 182,20 | 184,70 | 181,60 | 182,30 | 0,11% | 42.607,00 |
| 03.02.2026 | 182,40 | 182,70 | 180,30 | 182,10 | 0,94% | 70.339,00 |
| 02.02.2026 | 179,90 | 182,80 | 179,50 | 180,40 | -0,55% | 33.558,00 |
| 30.01.2026 | 180,00 | 183,60 | 179,20 | 181,40 | 0,39% | 49.416,00 |
| 29.01.2026 | 183,20 | 184,10 | 179,60 | 180,70 | -0,85% | 47.485,00 |
| 28.01.2026 | 184,00 | 184,00 | 179,60 | 182,25 | -0,46% | 49.419,00 |
| 27.01.2026 | 182,10 | 183,50 | 180,30 | 183,10 | 1,10% | 52.414,00 |
| 26.01.2026 | 181,00 | 182,80 | 180,60 | 181,10 | 0,06% | 44.083,00 |
| 23.01.2026 | 181,50 | 182,00 | 179,70 | 181,00 | -0,22% | 38.597,00 |
| 22.01.2026 | 179,80 | 181,40 | 176,40 | 181,40 | 2,72% | 54.764,00 |
| 21.01.2026 | 176,00 | 177,80 | 173,80 | 176,60 | 0,51% | 75.118,00 |
| 20.01.2026 | 180,90 | 181,10 | 174,10 | 175,70 | -4,09% | 106.669,00 |
| 19.01.2026 | 184,00 | 184,30 | 182,10 | 183,20 | -1,51% | 45.089,00 |
| 16.01.2026 | 185,80 | 186,60 | 184,20 | 186,00 | -0,05% | 42.850,00 |
| 15.01.2026 | 188,90 | 189,10 | 185,30 | 186,10 | -1,12% | 53.773,00 |
| 14.01.2026 | 190,00 | 192,30 | 184,00 | 188,20 | -0,53% | 60.015,00 |
| 13.01.2026 | 188,70 | 190,10 | 187,50 | 189,20 | 0,64% | 44.372,00 |
| 12.01.2026 | 191,10 | 191,10 | 186,90 | 188,00 | -1,83% | 37.296,00 |
| 09.01.2026 | 192,80 | 193,90 | 189,20 | 191,50 | -0,73% | 57.104,00 |
| 08.01.2026 | 196,20 | 197,00 | 191,60 | 192,90 | -1,88% | 54.205,00 |
| 07.01.2026 | 194,90 | 198,20 | 194,10 | 196,60 | 1,81% | 82.074,00 |
| 06.01.2026 | 192,80 | 197,10 | 192,80 | 193,10 | 0,73% | 76.561,00 |
| 05.01.2026 | 191,50 | 193,00 | 187,10 | 191,70 | 0,52% | 72.441,00 |
| 02.01.2026 | 186,10 | 191,10 | 186,10 | 190,70 | 2,58% | 62.208,00 |
| 31.12.2025 | 185,00 | 185,90 | 184,60 | 185,90 | -0,11% | 20.200,00 |
| 30.12.2025 | 185,00 | 186,40 | 184,40 | 186,10 | 0,11% | 32.647,00 |
| 29.12.2025 | 183,50 | 185,90 | 182,80 | 185,90 | 0,81% | 41.019,00 |
| 24.12.2025 | 184,00 | 184,70 | 183,80 | 184,40 | 0,11% | 8.621,00 |
| 23.12.2025 | 185,40 | 186,20 | 184,20 | 184,20 | -0,65% | 36.383,00 |
| 22.12.2025 | 186,20 | 186,40 | 182,50 | 185,40 | -0,59% | 51.981,00 |
| 19.12.2025 | 181,90 | 187,90 | 181,60 | 186,50 | 2,81% | 123.750,00 |
| 18.12.2025 | 180,70 | 182,30 | 179,80 | 181,40 | -0,17% | 78.304,00 |
| 17.12.2025 | 184,10 | 184,80 | 180,20 | 181,70 | -1,41% | 86.716,00 |
| 16.12.2025 | 181,50 | 186,40 | 181,50 | 184,30 | 1,26% | 79.513,00 |
| 15.12.2025 | 179,70 | 182,90 | 179,10 | 182,00 | 1,73% | 49.924,00 |
| 12.12.2025 | 177,80 | 180,20 | 176,80 | 178,90 | 1,42% | 41.803,00 |
| 11.12.2025 | 177,40 | 177,40 | 175,20 | 176,40 | -0,23% | 46.974,00 |
| 10.12.2025 | 175,30 | 178,40 | 175,30 | 176,80 | 0,11% | 55.220,00 |
| 09.12.2025 | 176,70 | 179,20 | 175,10 | 176,60 | -0,06% | 56.552,00 |
| 08.12.2025 | 174,70 | 177,90 | 174,70 | 176,70 | 1,49% | 58.134,00 |
| 05.12.2025 | 175,50 | 175,80 | 173,40 | 174,10 | -0,51% | 98.484,00 |
| 04.12.2025 | 172,40 | 175,50 | 171,80 | 175,00 | 2,46% | 83.038,00 |
| 03.12.2025 | 172,30 | 173,40 | 170,50 | 170,80 | -0,87% | 227.874,00 |
| 02.12.2025 | 169,90 | 173,90 | 169,50 | 172,30 | 1,35% | 73.095,00 |
| 01.12.2025 | 171,20 | 172,60 | 169,10 | 170,00 | -1,68% | 138.105,00 |
| 28.11.2025 | 175,20 | 175,20 | 171,10 | 172,90 | -0,75% | 42.972,00 |
| 27.11.2025 | 173,70 | 175,60 | 172,60 | 174,20 | 0,58% | 67.882,00 |
| 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 |