118,200€
2,87%
Echtzeit-Aktienkurs Acciona S.A.
Bid:
Ask:
Aktienkurse zur Acciona S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 116,20 | 118,15 | 115,70 | 117,70 | 2,44% | - |
| 21.11.2024 | 114,90 | 114,90 | 114,90 | 114,90 | 0,44% | - |
| 20.11.2024 | 114,40 | 114,40 | 114,40 | 114,40 | -1,89% | - |
| 19.11.2024 | 116,60 | 116,60 | 116,60 | 116,60 | 0,34% | - |
| 18.11.2024 | 116,20 | 116,20 | 116,20 | 116,20 | 3,11% | - |
| 15.11.2024 | 112,70 | 112,70 | 112,70 | 112,70 | 3,39% | - |
| 14.11.2024 | 109,00 | 109,00 | 109,00 | 109,00 | -0,91% | - |
| 13.11.2024 | 110,00 | 110,00 | 110,00 | 110,00 | -1,08% | - |
| 12.11.2024 | 111,20 | 111,20 | 111,20 | 111,20 | -0,45% | - |
| 11.11.2024 | 111,70 | 111,70 | 111,70 | 111,70 | -1,50% | - |
| 08.11.2024 | 112,20 | 113,40 | 112,20 | 113,40 | 0,18% | 8,00 |
| 07.11.2024 | 110,30 | 113,20 | 110,30 | 113,20 | 2,63% | 41,00 |
| 06.11.2024 | 120,50 | 120,50 | 110,30 | 110,30 | -8,92% | 56,00 |
| 05.11.2024 | 121,10 | 121,10 | 121,10 | 121,10 | 2,45% | 30,00 |
| 04.11.2024 | 118,20 | 118,20 | 118,20 | 118,20 | 1,11% | - |
| 01.11.2024 | 116,90 | 116,90 | 116,90 | 116,90 | -2,50% | - |
| 31.10.2024 | 119,90 | 119,90 | 119,90 | 119,90 | -0,08% | - |
| 30.10.2024 | 120,00 | 120,00 | 120,00 | 120,00 | -2,76% | - |
| 29.10.2024 | 123,40 | 123,40 | 123,40 | 123,40 | 0,08% | - |
| 28.10.2024 | 123,30 | 123,30 | 123,30 | 123,30 | 1,73% | - |
| 25.10.2024 | 121,20 | 121,20 | 121,20 | 121,20 | 1,25% | - |
| 24.10.2024 | 119,70 | 119,70 | 119,70 | 119,70 | 1,35% | - |
| 23.10.2024 | 118,10 | 118,10 | 118,10 | 118,10 | -4,06% | - |
| 22.10.2024 | 123,10 | 123,10 | 123,10 | 123,10 | -0,40% | - |
| 21.10.2024 | 123,60 | 123,60 | 123,60 | 123,60 | 1,39% | - |
| 18.10.2024 | 121,90 | 121,90 | 121,90 | 121,90 | -0,57% | - |
| 17.10.2024 | 122,60 | 122,60 | 122,60 | 122,60 | 1,07% | - |
| 16.10.2024 | 119,70 | 121,30 | 119,70 | 121,30 | 1,25% | 25,00 |
| 15.10.2024 | 119,80 | 119,80 | 119,80 | 119,80 | 0,67% | - |
| 14.10.2024 | 119,00 | 119,00 | 119,00 | 119,00 | 0,85% | 100,00 |
| 11.10.2024 | 118,00 | 118,00 | 118,00 | 118,00 | -3,36% | - |
| 10.10.2024 | 123,50 | 123,50 | 122,10 | 122,10 | -0,16% | 1,00 |
| 09.10.2024 | 122,30 | 122,30 | 122,30 | 122,30 | 2,34% | - |
| 08.10.2024 | 119,50 | 119,50 | 119,50 | 119,50 | -1,65% | - |
| 07.10.2024 | 121,50 | 121,50 | 121,50 | 121,50 | -1,54% | - |
| 04.10.2024 | 121,40 | 123,40 | 121,40 | 123,40 | 1,48% | 28,00 |
| 03.10.2024 | 121,60 | 121,60 | 121,60 | 121,60 | -1,94% | - |
| 02.10.2024 | 124,00 | 124,00 | 124,00 | 124,00 | -0,56% | - |
| 01.10.2024 | 124,70 | 124,70 | 124,70 | 124,70 | -1,97% | - |
| 30.09.2024 | 127,20 | 127,20 | 127,20 | 127,20 | 1,76% | - |
| 27.09.2024 | 125,00 | 125,00 | 125,00 | 125,00 | -0,64% | - |
| 26.09.2024 | 125,90 | 125,90 | 125,80 | 125,80 | 1,04% | - |
| 25.09.2024 | 123,70 | 124,50 | 123,70 | 124,50 | -1,27% | 40,00 |
| 24.09.2024 | 126,10 | 126,10 | 126,10 | 126,10 | 0,88% | - |
| 23.09.2024 | 125,00 | 125,00 | 125,00 | 125,00 | -2,50% | - |
| 20.09.2024 | 128,20 | 128,20 | 128,20 | 128,20 | -3,25% | - |
| 19.09.2024 | 132,50 | 132,50 | 132,50 | 132,50 | 1,15% | - |
| 18.09.2024 | 131,00 | 131,00 | 131,00 | 131,00 | 1,08% | - |
| 17.09.2024 | 129,60 | 129,60 | 129,60 | 129,60 | 1,97% | - |
| 16.09.2024 | 127,10 | 127,10 | 127,10 | 127,10 | -0,55% | - |
| 13.09.2024 | 124,70 | 127,80 | 124,70 | 127,80 | 0,87% | 101,00 |
| 12.09.2024 | 126,70 | 126,70 | 126,70 | 126,70 | 1,44% | - |
| 11.09.2024 | 124,90 | 124,90 | 124,90 | 124,90 | -0,95% | - |
| 10.09.2024 | 127,20 | 127,20 | 126,10 | 126,10 | 0,40% | 1,00 |
| 09.09.2024 | 125,60 | 125,60 | 125,60 | 125,60 | -1,18% | - |
| 06.09.2024 | 127,10 | 127,10 | 127,10 | 127,10 | 2,17% | - |
| 05.09.2024 | 124,40 | 124,40 | 124,40 | 124,40 | 2,64% | - |
| 04.09.2024 | 121,20 | 121,20 | 121,20 | 121,20 | -2,34% | - |
| 03.09.2024 | 123,40 | 124,10 | 123,40 | 124,10 | 2,31% | 10,00 |
| 02.09.2024 | 121,30 | 121,30 | 121,30 | 121,30 | -0,08% | - |
| 30.08.2024 | 121,40 | 121,40 | 121,40 | 121,40 | -1,06% | - |
| 29.08.2024 | 123,00 | 123,00 | 122,70 | 122,70 | -0,32% | 1,00 |
| 28.08.2024 | 123,10 | 123,10 | 123,10 | 123,10 | -0,97% | - |
| 27.08.2024 | 123,30 | 124,30 | 123,30 | 124,30 | 1,14% | 15,00 |
| 26.08.2024 | 122,90 | 122,90 | 122,90 | 122,90 | 1,57% | - |
| 23.08.2024 | 121,00 | 121,00 | 121,00 | 121,00 | 0,50% | - |
| 22.08.2024 | 120,40 | 120,40 | 120,40 | 120,40 | -1,23% | - |
| 21.08.2024 | 121,90 | 121,90 | 121,90 | 121,90 | 0,00% | - |
| 20.08.2024 | 121,90 | 121,90 | 121,90 | 121,90 | 2,96% | - |
| 19.08.2024 | 118,40 | 118,40 | 118,40 | 118,40 | 0,94% | - |
| 16.08.2024 | 117,30 | 117,30 | 117,30 | 117,30 | 0,34% | - |
| 15.08.2024 | 116,90 | 116,90 | 116,90 | 116,90 | -0,85% | - |
| 14.08.2024 | 117,90 | 117,90 | 117,90 | 117,90 | 2,08% | - |
| 13.08.2024 | 115,50 | 115,50 | 115,50 | 115,50 | -1,11% | - |
| 12.08.2024 | 114,20 | 116,80 | 114,20 | 116,80 | 0,26% | 20,00 |
| 09.08.2024 | 116,50 | 116,50 | 116,50 | 116,50 | 1,22% | - |
| 08.08.2024 | 115,10 | 115,10 | 115,10 | 115,10 | 0,70% | - |
| 07.08.2024 | 114,30 | 114,30 | 114,30 | 114,30 | -0,44% | - |
| 06.08.2024 | 114,80 | 114,80 | 114,80 | 114,80 | -1,20% | - |
| 05.08.2024 | 116,20 | 116,20 | 116,20 | 116,20 | -2,35% | - |
| 02.08.2024 | 116,70 | 119,00 | 116,70 | 119,00 | 0,00% | 11,00 |
| 01.08.2024 | 119,00 | 119,00 | 119,00 | 119,00 | 2,59% | - |
| 31.07.2024 | 116,00 | 116,00 | 116,00 | 116,00 | -0,85% | - |
| 30.07.2024 | 117,00 | 117,00 | 117,00 | 117,00 | 1,04% | - |
| 29.07.2024 | 115,80 | 115,80 | 115,80 | 115,80 | 1,14% | - |
| 26.07.2024 | 114,50 | 114,50 | 114,50 | 114,50 | 2,23% | - |
| 25.07.2024 | 112,00 | 112,00 | 112,00 | 112,00 | 1,17% | - |
| 24.07.2024 | 110,70 | 110,70 | 110,70 | 110,70 | -1,42% | - |
| 23.07.2024 | 112,30 | 112,30 | 112,30 | 112,30 | -0,80% | - |
| 22.07.2024 | 111,90 | 113,20 | 111,90 | 113,20 | -1,91% | 5,00 |
| 19.07.2024 | 115,40 | 115,40 | 115,40 | 115,40 | 2,76% | - |
| 18.07.2024 | 112,30 | 112,30 | 112,30 | 112,30 | 1,45% | - |
| 17.07.2024 | 110,70 | 110,70 | 110,70 | 110,70 | -0,72% | - |
| 16.07.2024 | 108,20 | 111,50 | 108,20 | 111,50 | -0,45% | 20,00 |
| 15.07.2024 | 113,70 | 113,70 | 112,00 | 112,00 | -1,32% | 1,00 |
| 12.07.2024 | 113,50 | 113,50 | 113,50 | 113,50 | 1,79% | - |
| 11.07.2024 | 111,50 | 111,50 | 111,50 | 111,50 | 1,27% | - |
| 10.07.2024 | 108,50 | 110,10 | 108,50 | 110,10 | 1,29% | 135,00 |
| 09.07.2024 | 108,70 | 108,70 | 108,70 | 108,70 | 0,18% | - |
| 08.07.2024 | 108,50 | 108,50 | 108,50 | 108,50 | 1,40% | - |