Echtzeit-Aktienkurs Acciona S.A.
Bid:
Ask:
Aktienkurse zur Acciona S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.06.2025 | 147,80 | 147,80 | 147,80 | 147,80 | -0,47% | - |
| 11.06.2025 | 148,50 | 148,50 | 148,50 | 148,50 | -0,20% | - |
| 10.06.2025 | 148,80 | 148,80 | 148,80 | 148,80 | -0,27% | 25,00 |
| 09.06.2025 | 149,80 | 149,80 | 149,20 | 149,20 | 0,13% | 55,00 |
| 06.06.2025 | 149,00 | 149,00 | 149,00 | 149,00 | -1,00% | - |
| 05.06.2025 | 150,00 | 150,50 | 150,00 | 150,50 | 1,01% | 100,00 |
| 04.06.2025 | 149,00 | 149,00 | 149,00 | 149,00 | -0,86% | - |
| 03.06.2025 | 144,10 | 150,30 | 144,10 | 150,30 | 6,37% | 36,00 |
| 02.06.2025 | 141,30 | 141,30 | 141,30 | 141,30 | 2,61% | - |
| 30.05.2025 | 137,70 | 137,70 | 137,70 | 137,70 | -0,22% | - |
| 29.05.2025 | 136,00 | 138,00 | 136,00 | 138,00 | 2,00% | 36,00 |
| 28.05.2025 | 135,00 | 135,30 | 135,00 | 135,30 | -1,38% | 13,00 |
| 27.05.2025 | 137,20 | 137,20 | 137,20 | 137,20 | 0,59% | - |
| 26.05.2025 | 136,00 | 136,40 | 136,00 | 136,40 | 3,33% | 10,00 |
| 23.05.2025 | 134,30 | 134,30 | 132,00 | 132,00 | -1,64% | 1,00 |
| 22.05.2025 | 134,20 | 134,20 | 134,20 | 134,20 | -0,96% | - |
| 21.05.2025 | 135,10 | 135,50 | 135,10 | 135,50 | 0,00% | 30,00 |
| 20.05.2025 | 131,80 | 135,50 | 131,80 | 135,50 | 2,34% | 30,00 |
| 19.05.2025 | 134,30 | 134,30 | 132,40 | 132,40 | 1,53% | 3,00 |
| 16.05.2025 | 130,40 | 130,40 | 130,40 | 130,40 | -0,91% | - |
| 15.05.2025 | 130,20 | 131,60 | 130,20 | 131,60 | 1,86% | 15,00 |
| 14.05.2025 | 129,20 | 129,20 | 129,20 | 129,20 | 2,05% | - |
| 13.05.2025 | 126,60 | 126,60 | 126,60 | 126,60 | 0,00% | - |
| 12.05.2025 | 126,60 | 126,60 | 126,60 | 126,60 | 3,77% | - |
| 09.05.2025 | 122,00 | 122,00 | 122,00 | 122,00 | -0,41% | - |
| 08.05.2025 | 125,40 | 125,40 | 122,50 | 122,50 | -3,47% | 90,00 |
| 07.05.2025 | 126,90 | 126,90 | 126,90 | 126,90 | -1,63% | - |
| 06.05.2025 | 129,00 | 129,00 | 129,00 | 129,00 | 1,57% | - |
| 05.05.2025 | 127,00 | 127,00 | 127,00 | 127,00 | -1,32% | - |
| 02.05.2025 | 128,30 | 128,70 | 128,30 | 128,70 | 2,06% | 15,00 |
| 30.04.2025 | 126,10 | 126,10 | 126,10 | 126,10 | 0,08% | - |
| 29.04.2025 | 126,00 | 126,00 | 126,00 | 126,00 | 1,94% | - |
| 28.04.2025 | 123,60 | 123,60 | 123,60 | 123,60 | 1,39% | - |
| 25.04.2025 | 121,90 | 121,90 | 121,90 | 121,90 | 1,25% | - |
| 24.04.2025 | 120,40 | 120,40 | 120,40 | 120,40 | 0,75% | - |
| 23.04.2025 | 119,50 | 119,50 | 119,50 | 119,50 | 3,37% | - |
| 22.04.2025 | 115,60 | 115,60 | 115,60 | 115,60 | 2,66% | - |
| 17.04.2025 | 115,40 | 115,40 | 112,60 | 112,60 | -1,23% | 40,00 |
| 16.04.2025 | 114,00 | 114,00 | 114,00 | 114,00 | 0,62% | - |