109,000€
-1,09%
Echtzeit-Aktienkurs Acciona S.A.
Bid:
Ask:
Aktienkurse zur Acciona S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 108,50 | 108,50 | 108,50 | 108,50 | -1,54% | - |
| 20.02.2025 | 108,50 | 110,20 | 108,50 | 110,20 | 0,64% | 8,00 |
| 19.02.2025 | 108,90 | 109,50 | 108,90 | 109,50 | 0,46% | 1,00 |
| 18.02.2025 | 109,00 | 109,00 | 109,00 | 109,00 | 0,28% | - |
| 17.02.2025 | 109,60 | 109,60 | 108,70 | 108,70 | -1,54% | 1,00 |
| 14.02.2025 | 110,40 | 110,40 | 110,40 | 110,40 | 0,91% | - |
| 13.02.2025 | 109,40 | 109,40 | 109,40 | 109,40 | 0,09% | - |
| 12.02.2025 | 108,90 | 109,30 | 108,90 | 109,30 | 0,09% | 4,00 |
| 11.02.2025 | 109,20 | 109,20 | 109,20 | 109,20 | 1,68% | 34,00 |
| 10.02.2025 | 107,40 | 107,40 | 107,40 | 107,40 | -0,74% | - |
| 07.02.2025 | 108,20 | 108,20 | 108,20 | 108,20 | 0,09% | - |
| 06.02.2025 | 108,10 | 108,10 | 108,10 | 108,10 | 0,37% | - |
| 05.02.2025 | 107,70 | 107,70 | 107,70 | 107,70 | 1,51% | 3,00 |
| 04.02.2025 | 106,10 | 106,10 | 106,10 | 106,10 | -0,09% | - |
| 03.02.2025 | 106,20 | 106,20 | 106,20 | 106,20 | -2,30% | - |
| 31.01.2025 | 108,70 | 108,70 | 108,70 | 108,70 | 1,40% | - |
| 30.01.2025 | 107,20 | 107,20 | 107,20 | 107,20 | -1,11% | - |
| 29.01.2025 | 108,40 | 108,40 | 108,40 | 108,40 | -1,54% | - |
| 28.01.2025 | 107,90 | 110,10 | 107,90 | 110,10 | 3,87% | 30,00 |
| 27.01.2025 | 106,00 | 106,00 | 106,00 | 106,00 | -2,30% | - |
| 24.01.2025 | 107,10 | 109,20 | 107,10 | 108,50 | 0,93% | 3,00 |
| 23.01.2025 | 107,60 | 107,60 | 107,50 | 107,50 | -3,15% | 10,00 |
| 22.01.2025 | 111,00 | 111,00 | 111,00 | 111,00 | -0,45% | - |
| 21.01.2025 | 111,50 | 111,50 | 111,50 | 111,50 | 0,81% | - |
| 20.01.2025 | 111,00 | 111,00 | 110,60 | 110,60 | -2,30% | 1,00 |
| 17.01.2025 | 110,00 | 113,20 | 110,00 | 113,20 | 1,07% | 1,00 |
| 16.01.2025 | 112,00 | 112,00 | 112,00 | 112,00 | 5,16% | - |
| 15.01.2025 | 106,50 | 106,50 | 106,50 | 106,50 | 0,38% | - |
| 14.01.2025 | 106,10 | 106,10 | 106,10 | 106,10 | 0,38% | - |
| 13.01.2025 | 105,70 | 105,70 | 105,70 | 105,70 | -1,21% | - |
| 10.01.2025 | 108,00 | 108,00 | 106,50 | 107,00 | -2,64% | 91,00 |
| 09.01.2025 | 109,90 | 109,90 | 109,90 | 109,90 | -1,79% | - |
| 08.01.2025 | 111,90 | 111,90 | 111,90 | 111,90 | -0,18% | - |
| 07.01.2025 | 112,10 | 112,10 | 112,10 | 112,10 | -0,80% | - |
| 06.01.2025 | 113,20 | 113,20 | 113,00 | 113,00 | 1,53% | 25,00 |
| 03.01.2025 | 111,30 | 111,30 | 111,30 | 111,30 | 3,63% | - |
| 02.01.2025 | 107,40 | 107,40 | 107,40 | 107,40 | -0,92% | 127,00 |
| 30.12.2024 | 108,40 | 108,40 | 108,40 | 108,40 | -1,19% | - |
| 27.12.2024 | 109,70 | 109,70 | 109,70 | 109,70 | 1,20% | - |
| 23.12.2024 | 108,40 | 108,40 | 108,40 | 108,40 | 1,40% | - |
| 20.12.2024 | 106,90 | 106,90 | 106,90 | 106,90 | -0,47% | - |
| 19.12.2024 | 108,10 | 108,10 | 107,40 | 107,40 | -2,36% | 2,00 |
| 18.12.2024 | 108,20 | 110,00 | 108,20 | 110,00 | 1,01% | 24,00 |
| 17.12.2024 | 110,30 | 110,30 | 108,90 | 108,90 | -3,46% | 101,00 |
| 16.12.2024 | 112,80 | 112,80 | 112,80 | 112,80 | -0,62% | - |
| 13.12.2024 | 113,50 | 113,50 | 113,50 | 113,50 | -1,05% | - |
| 12.12.2024 | 114,70 | 114,70 | 114,70 | 114,70 | -0,86% | - |
| 11.12.2024 | 119,00 | 119,00 | 115,70 | 115,70 | -1,36% | 1,00 |
| 10.12.2024 | 117,30 | 117,30 | 117,30 | 117,30 | -0,42% | - |
| 09.12.2024 | 117,80 | 117,80 | 117,80 | 117,80 | 0,77% | - |
| 06.12.2024 | 116,90 | 116,90 | 116,90 | 116,90 | 0,00% | - |
| 05.12.2024 | 116,90 | 116,90 | 116,90 | 116,90 | -0,43% | - |
| 04.12.2024 | 117,90 | 117,90 | 117,40 | 117,40 | -1,34% | 30,00 |
| 03.12.2024 | 119,30 | 119,30 | 119,00 | 119,00 | -0,67% | 1,00 |
| 02.12.2024 | 119,80 | 119,80 | 119,80 | 119,80 | -0,42% | - |
| 29.11.2024 | 120,30 | 120,30 | 120,30 | 120,30 | 0,33% | - |
| 28.11.2024 | 119,90 | 119,90 | 119,90 | 119,90 | 0,67% | - |
| 27.11.2024 | 119,10 | 119,10 | 119,10 | 119,10 | -0,58% | - |
| 26.11.2024 | 120,60 | 120,60 | 119,80 | 119,80 | 0,67% | 112,00 |
| 25.11.2024 | 118,10 | 119,00 | 118,10 | 119,00 | 2,85% | 1,00 |
| 22.11.2024 | 115,70 | 115,70 | 115,70 | 115,70 | 0,70% | - |
| 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% | - |