173,550€
1,55%
Echtzeit-Aktienkurs ACCIONA SA INH. EO 1
Bid:
Ask:
Aktienkurse zur ACCIONA SA INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |