182,400€
2,07%
Echtzeit-Aktienkurs Acciona S.A.
Bid:
Ask:
Aktienkurse zur Acciona S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 181,55 | 181,55 | 180,60 | 180,60 | 1,06% | - |
| 15.12.2025 | 178,70 | 178,70 | 178,70 | 178,70 | 1,42% | - |
| 12.12.2025 | 176,20 | 176,20 | 176,20 | 176,20 | -0,23% | - |
| 11.12.2025 | 176,60 | 176,60 | 176,60 | 176,60 | 0,11% | - |
| 10.12.2025 | 176,40 | 176,40 | 176,40 | 176,40 | 0,28% | - |
| 09.12.2025 | 175,90 | 175,90 | 175,90 | 175,90 | 1,15% | - |
| 08.12.2025 | 173,90 | 173,90 | 173,90 | 173,90 | -0,06% | - |
| 05.12.2025 | 174,00 | 174,00 | 174,00 | 174,00 | 1,99% | - |
| 04.12.2025 | 170,60 | 170,60 | 170,60 | 170,60 | -0,87% | - |
| 03.12.2025 | 172,10 | 172,10 | 172,10 | 172,10 | -0,23% | - |
| 02.12.2025 | 169,00 | 172,50 | 169,00 | 172,50 | 0,29% | 100,00 |
| 01.12.2025 | 172,70 | 172,70 | 169,90 | 172,00 | -1,04% | 11,00 |
| 28.11.2025 | 174,00 | 174,00 | 173,80 | 173,80 | 0,17% | 10,00 |
| 27.11.2025 | 173,50 | 173,50 | 173,50 | 173,50 | 2,66% | - |
| 26.11.2025 | 169,00 | 169,00 | 169,00 | 169,00 | -0,12% | - |
| 25.11.2025 | 170,80 | 171,00 | 169,20 | 169,20 | 1,14% | 68,00 |
| 24.11.2025 | 168,90 | 168,90 | 167,30 | 167,30 | -2,79% | 90,00 |
| 21.11.2025 | 172,10 | 172,10 | 172,10 | 172,10 | -1,94% | - |
| 20.11.2025 | 177,60 | 177,60 | 175,50 | 175,50 | -2,12% | 100,00 |
| 19.11.2025 | 179,30 | 179,30 | 179,30 | 179,30 | 0,96% | - |
| 18.11.2025 | 177,60 | 177,60 | 177,60 | 177,60 | -2,31% | - |
| 17.11.2025 | 181,80 | 181,80 | 181,80 | 181,80 | 1,45% | - |
| 14.11.2025 | 196,80 | 196,80 | 179,20 | 179,20 | -10,67% | 76,00 |
| 13.11.2025 | 200,60 | 200,60 | 200,60 | 200,60 | 1,06% | - |
| 12.11.2025 | 194,20 | 198,50 | 194,20 | 198,50 | 0,20% | 3,00 |
| 11.11.2025 | 198,10 | 198,10 | 198,10 | 198,10 | 0,51% | - |
| 10.11.2025 | 197,10 | 197,10 | 197,10 | 197,10 | 1,08% | - |
| 07.11.2025 | 195,00 | 195,00 | 195,00 | 195,00 | -1,17% | - |
| 06.11.2025 | 197,30 | 197,30 | 197,30 | 197,30 | -0,25% | - |
| 05.11.2025 | 197,80 | 197,80 | 197,80 | 197,80 | 3,34% | - |
| 04.11.2025 | 191,40 | 191,40 | 191,40 | 191,40 | 0,16% | - |
| 03.11.2025 | 191,10 | 191,10 | 191,10 | 191,10 | -2,05% | - |
| 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 |