109,300€
0,28%
Echtzeit-Aktienkurs Acciona S.A.
Bid:
Ask:
Aktienkurse zur Acciona S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 111,50 | 113,50 | 111,30 | 112,70 | 1,71% | 96.875,00 |
| 06.11.2024 | 120,40 | 120,40 | 110,20 | 110,80 | -8,05% | 283.847,00 |
| 05.11.2024 | 121,00 | 122,80 | 120,50 | 120,50 | -0,99% | 122.319,00 |
| 04.11.2024 | 118,60 | 122,30 | 118,60 | 121,70 | 2,53% | 73.337,00 |
| 01.11.2024 | 117,80 | 119,70 | 117,70 | 118,70 | 1,11% | 78.656,00 |
| 31.10.2024 | 119,70 | 121,30 | 117,20 | 117,40 | -2,49% | 82.425,00 |
| 30.10.2024 | 120,20 | 121,60 | 119,80 | 120,40 | -0,17% | 68.776,00 |
| 29.10.2024 | 124,00 | 124,20 | 120,60 | 120,60 | -2,51% | 53.407,00 |
| 28.10.2024 | 123,60 | 124,40 | 123,10 | 123,70 | 0,41% | 59.943,00 |
| 25.10.2024 | 121,50 | 123,60 | 121,10 | 123,20 | 1,15% | 85.250,00 |
| 24.10.2024 | 120,30 | 121,90 | 119,80 | 121,80 | 1,42% | 79.061,00 |
| 23.10.2024 | 119,00 | 120,80 | 118,80 | 120,10 | 1,26% | 70.988,00 |
| 22.10.2024 | 122,70 | 123,00 | 117,40 | 118,60 | -4,12% | 105.613,00 |
| 21.10.2024 | 124,20 | 125,20 | 122,70 | 123,70 | -0,40% | 54.671,00 |
| 18.10.2024 | 122,30 | 124,80 | 121,70 | 124,20 | 1,39% | 82.487,00 |
| 17.10.2024 | 123,00 | 125,40 | 121,70 | 122,50 | -0,57% | 103.998,00 |
| 16.10.2024 | 120,40 | 123,20 | 120,10 | 123,20 | 1,52% | 102.136,00 |
| 15.10.2024 | 120,95 | 121,70 | 119,60 | 121,35 | 0,87% | 83.992,00 |
| 14.10.2024 | 119,10 | 120,70 | 118,80 | 120,30 | 0,67% | 51.513,00 |
| 11.10.2024 | 118,10 | 119,80 | 118,00 | 119,50 | 0,84% | 64.436,00 |
| 10.10.2024 | 124,00 | 124,90 | 118,40 | 118,50 | -4,51% | 100.626,00 |
| 09.10.2024 | 122,50 | 124,10 | 122,50 | 124,10 | 0,98% | 87.775,00 |
| 08.10.2024 | 121,10 | 123,80 | 120,60 | 122,90 | 1,57% | 61.583,00 |
| 07.10.2024 | 122,10 | 122,20 | 120,90 | 121,00 | -0,90% | 69.349,00 |
| 04.10.2024 | 122,60 | 123,50 | 120,10 | 122,10 | 0,08% | 90.713,00 |
| 03.10.2024 | 122,20 | 123,00 | 121,30 | 122,00 | -0,41% | 74.846,00 |
| 02.10.2024 | 124,30 | 125,00 | 121,60 | 122,50 | -1,69% | 102.813,00 |