193,750€
-0,69%
Echtzeit-Aktienkurs Acciona S.A.
Bid:
Ask:
Aktienkurse zur Acciona S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.11.2025 | 192,00 | 193,00 | 191,05 | 192,50 | -1,33% | - |
| 31.10.2025 | 193,60 | 195,10 | 193,60 | 195,10 | 0,93% | 7,00 |
| 30.10.2025 | 193,30 | 193,30 | 193,30 | 193,30 | -0,82% | - |
| 29.10.2025 | 194,90 | 194,90 | 194,90 | 194,90 | 0,31% | - |
| 28.10.2025 | 186,60 | 194,30 | 186,60 | 194,30 | 1,83% | 8,00 |
| 27.10.2025 | 190,80 | 190,80 | 190,80 | 190,80 | 0,63% | - |
| 24.10.2025 | 189,60 | 189,60 | 189,60 | 189,60 | 1,44% | - |
| 23.10.2025 | 186,90 | 186,90 | 186,90 | 186,90 | -1,74% | - |
| 22.10.2025 | 185,60 | 190,30 | 185,60 | 190,20 | 1,77% | 96,00 |
| 21.10.2025 | 186,90 | 186,90 | 186,90 | 186,90 | -0,95% | - |
| 20.10.2025 | 185,90 | 188,70 | 185,90 | 188,70 | 1,73% | 11,00 |
| 17.10.2025 | 185,50 | 185,50 | 185,50 | 185,50 | 0,92% | - |
| 16.10.2025 | 183,80 | 183,80 | 183,80 | 183,80 | -0,22% | - |
| 15.10.2025 | 183,50 | 184,20 | 183,50 | 184,20 | 1,43% | 30,00 |
| 14.10.2025 | 181,60 | 181,60 | 181,60 | 181,60 | -0,55% | - |
| 13.10.2025 | 182,60 | 182,60 | 182,60 | 182,60 | -1,35% | - |
| 10.10.2025 | 185,10 | 185,10 | 185,10 | 185,10 | 2,89% | - |
| 09.10.2025 | 179,90 | 179,90 | 179,90 | 179,90 | 1,12% | - |
| 08.10.2025 | 177,90 | 177,90 | 177,90 | 177,90 | -1,28% | - |
| 07.10.2025 | 177,60 | 180,20 | 177,60 | 180,20 | 3,15% | 55,00 |
| 06.10.2025 | 174,70 | 174,70 | 174,70 | 174,70 | 1,04% | - |
| 03.10.2025 | 172,90 | 172,90 | 172,90 | 172,90 | -0,80% | - |
| 02.10.2025 | 174,30 | 174,30 | 174,30 | 174,30 | 2,41% | - |
| 01.10.2025 | 170,20 | 170,20 | 170,20 | 170,20 | 1,01% | - |
| 30.09.2025 | 168,50 | 168,50 | 168,50 | 168,50 | -0,53% | - |
| 29.09.2025 | 169,40 | 169,40 | 169,40 | 169,40 | 0,47% | - |
| 26.09.2025 | 168,60 | 168,60 | 168,60 | 168,60 | -1,63% | - |
| 25.09.2025 | 171,40 | 171,40 | 171,40 | 171,40 | 0,76% | - |
| 24.09.2025 | 170,10 | 170,10 | 170,10 | 170,10 | 1,19% | - |
| 23.09.2025 | 168,10 | 168,10 | 168,10 | 168,10 | 1,63% | - |
| 22.09.2025 | 165,40 | 165,40 | 165,40 | 165,40 | -1,19% | 4,00 |
| 19.09.2025 | 167,40 | 167,40 | 167,40 | 167,40 | -0,77% | - |
| 18.09.2025 | 168,70 | 168,70 | 168,70 | 168,70 | 0,78% | - |
| 17.09.2025 | 165,40 | 167,40 | 165,40 | 167,40 | 1,33% | 8,00 |
| 16.09.2025 | 165,20 | 165,20 | 165,20 | 165,20 | -0,48% | - |
| 15.09.2025 | 166,00 | 166,00 | 166,00 | 166,00 | 0,12% | - |
| 12.09.2025 | 168,30 | 168,30 | 165,80 | 165,80 | -0,06% | 25,00 |
| 10.09.2025 | 165,90 | 165,90 | 165,90 | 165,90 | -0,54% | - |
| 09.09.2025 | 169,40 | 170,60 | 166,65 | 166,80 | 1,46% | 100,00 |
| 05.09.2025 | 164,40 | 164,40 | 164,40 | 164,40 | 0,06% | - |
| 04.09.2025 | 164,30 | 164,30 | 164,30 | 164,30 | 0,49% | - |
| 03.09.2025 | 163,50 | 163,50 | 163,50 | 163,50 | -2,04% | - |
| 02.09.2025 | 166,90 | 166,90 | 166,90 | 166,90 | -0,89% | - |
| 01.09.2025 | 168,40 | 168,40 | 168,40 | 168,40 | -2,38% | - |
| 29.08.2025 | 172,50 | 172,50 | 172,50 | 172,50 | -0,69% | - |
| 28.08.2025 | 173,70 | 173,70 | 173,70 | 173,70 | 0,12% | - |
| 27.08.2025 | 173,50 | 173,50 | 173,50 | 173,50 | 0,46% | - |
| 26.08.2025 | 172,70 | 172,70 | 172,70 | 172,70 | -2,87% | 30,00 |
| 25.08.2025 | 177,80 | 177,80 | 177,80 | 177,80 | 0,97% | - |
| 22.08.2025 | 176,10 | 176,10 | 176,10 | 176,10 | -0,34% | - |
| 21.08.2025 | 176,70 | 176,70 | 176,70 | 176,70 | 1,79% | - |
| 20.08.2025 | 173,60 | 173,60 | 173,60 | 173,60 | -0,34% | - |
| 19.08.2025 | 174,10 | 174,20 | 174,10 | 174,20 | 0,35% | 7,00 |
| 18.08.2025 | 173,60 | 173,60 | 173,60 | 173,60 | 0,52% | - |
| 15.08.2025 | 172,70 | 172,70 | 172,70 | 172,70 | 0,41% | - |
| 14.08.2025 | 171,60 | 172,00 | 171,60 | 172,00 | 1,00% | 370,00 |
| 13.08.2025 | 170,30 | 170,30 | 170,30 | 170,30 | -0,64% | - |
| 12.08.2025 | 171,40 | 171,40 | 171,40 | 171,40 | 1,24% | - |
| 11.08.2025 | 171,20 | 171,20 | 169,30 | 169,30 | -0,99% | 9,00 |
| 08.08.2025 | 171,00 | 171,00 | 171,00 | 171,00 | 1,00% | - |
| 07.08.2025 | 169,30 | 169,30 | 169,30 | 169,30 | 0,59% | - |
| 06.08.2025 | 166,90 | 168,30 | 166,90 | 168,30 | 1,63% | 1,00 |
| 05.08.2025 | 165,60 | 165,60 | 165,60 | 165,60 | 1,10% | - |
| 04.08.2025 | 163,80 | 163,80 | 163,80 | 163,80 | -2,15% | - |
| 01.08.2025 | 167,40 | 167,40 | 167,40 | 167,40 | -0,30% | - |
| 31.07.2025 | 167,90 | 167,90 | 167,90 | 167,90 | 0,78% | - |
| 30.07.2025 | 166,60 | 166,60 | 166,60 | 166,60 | -1,42% | - |
| 29.07.2025 | 172,70 | 172,70 | 169,00 | 169,00 | -2,31% | 30,00 |
| 28.07.2025 | 173,30 | 173,30 | 172,80 | 173,00 | 2,61% | 33,00 |
| 25.07.2025 | 168,60 | 168,60 | 168,60 | 168,60 | 1,44% | - |
| 24.07.2025 | 166,20 | 166,20 | 166,20 | 166,20 | -0,12% | - |
| 23.07.2025 | 169,80 | 169,80 | 166,40 | 166,40 | 1,96% | 25,00 |
| 22.07.2025 | 163,20 | 163,20 | 163,20 | 163,20 | 2,13% | - |
| 21.07.2025 | 159,80 | 159,80 | 159,80 | 159,80 | 0,82% | - |
| 18.07.2025 | 158,50 | 158,50 | 158,50 | 158,50 | 1,08% | - |
| 17.07.2025 | 156,80 | 156,80 | 156,80 | 156,80 | 0,45% | - |
| 16.07.2025 | 156,10 | 156,10 | 156,10 | 156,10 | 0,97% | - |
| 15.07.2025 | 154,60 | 154,60 | 154,60 | 154,60 | -0,26% | - |
| 14.07.2025 | 153,70 | 155,00 | 153,70 | 155,00 | 2,51% | 25,00 |
| 11.07.2025 | 151,20 | 151,20 | 151,20 | 151,20 | -1,82% | - |
| 10.07.2025 | 154,00 | 154,00 | 154,00 | 154,00 | 1,78% | - |
| 09.07.2025 | 151,30 | 151,30 | 151,30 | 151,30 | -1,11% | - |
| 08.07.2025 | 154,50 | 154,50 | 153,00 | 153,00 | -4,49% | 51,00 |
| 07.07.2025 | 160,20 | 160,20 | 160,20 | 160,20 | 0,44% | - |
| 04.07.2025 | 159,50 | 159,50 | 159,50 | 159,50 | 1,40% | - |
| 03.07.2025 | 157,90 | 160,00 | 157,30 | 157,30 | 1,29% | 616,00 |
| 02.07.2025 | 155,30 | 155,30 | 155,30 | 155,30 | 0,65% | - |
| 01.07.2025 | 154,20 | 154,30 | 154,20 | 154,30 | 0,33% | 1,00 |
| 30.06.2025 | 153,80 | 153,80 | 153,80 | 153,80 | 2,67% | - |
| 27.06.2025 | 149,80 | 149,80 | 149,80 | 149,80 | 0,07% | - |
| 26.06.2025 | 149,70 | 149,70 | 149,70 | 149,70 | -0,86% | - |
| 25.06.2025 | 149,90 | 151,00 | 149,90 | 151,00 | 0,40% | 45,00 |
| 24.06.2025 | 150,40 | 150,40 | 150,40 | 150,40 | 2,45% | - |
| 23.06.2025 | 146,20 | 146,80 | 146,20 | 146,80 | 0,89% | 10,00 |
| 20.06.2025 | 145,50 | 145,50 | 145,50 | 145,50 | 0,34% | - |
| 19.06.2025 | 145,00 | 145,00 | 145,00 | 145,00 | -0,55% | - |
| 18.06.2025 | 145,80 | 145,80 | 145,80 | 145,80 | -0,41% | - |
| 17.06.2025 | 146,40 | 146,40 | 146,40 | 146,40 | -1,35% | - |
| 16.06.2025 | 144,50 | 148,40 | 144,50 | 148,40 | 4,14% | 100,00 |
| 13.06.2025 | 142,60 | 142,60 | 141,40 | 142,50 | -3,59% | 16,00 |