237,200€
-1,17%
Echtzeit-Aktienkurs ACCIONA SA INH. EO 1
Bid:
Ask:
Aktienkurse zur ACCIONA SA INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 241,00 | 241,00 | 241,00 | 241,00 | 0,42% | - |
| 23.04.2026 | 235,40 | 240,40 | 235,40 | 240,00 | 2,83% | 34,00 |
| 22.04.2026 | 233,40 | 233,40 | 233,40 | 233,40 | -1,68% | - |
| 21.04.2026 | 237,40 | 237,40 | 237,40 | 237,40 | 0,76% | - |
| 20.04.2026 | 235,60 | 235,60 | 235,60 | 235,60 | -1,26% | - |
| 17.04.2026 | 240,60 | 240,60 | 238,60 | 238,60 | -0,25% | 8,00 |
| 16.04.2026 | 239,20 | 239,20 | 239,20 | 239,20 | -1,40% | - |
| 15.04.2026 | 239,40 | 242,60 | 239,40 | 242,60 | 2,88% | 50,00 |
| 14.04.2026 | 235,80 | 235,80 | 235,80 | 235,80 | -0,67% | - |
| 13.04.2026 | 238,60 | 238,60 | 237,40 | 237,40 | 0,68% | 50,00 |
| 10.04.2026 | 235,80 | 235,80 | 235,80 | 235,80 | 0,86% | - |
| 09.04.2026 | 233,80 | 233,80 | 233,80 | 233,80 | -0,17% | - |
| 08.04.2026 | 240,00 | 240,00 | 234,20 | 234,20 | 1,65% | 3,00 |
| 07.04.2026 | 230,40 | 230,40 | 230,40 | 230,40 | 1,14% | - |
| 02.04.2026 | 227,80 | 227,80 | 227,80 | 227,80 | 0,35% | - |
| 01.04.2026 | 227,00 | 227,00 | 227,00 | 227,00 | 3,28% | - |
| 31.03.2026 | 219,80 | 219,80 | 219,80 | 219,80 | -1,08% | - |
| 30.03.2026 | 211,20 | 222,20 | 211,20 | 222,20 | 3,45% | 8,00 |
| 27.03.2026 | 214,80 | 214,80 | 214,80 | 214,80 | 0,28% | - |
| 26.03.2026 | 214,20 | 214,20 | 214,20 | 214,20 | -0,56% | - |
| 25.03.2026 | 210,20 | 215,40 | 210,20 | 215,40 | 2,47% | 5,00 |
| 24.03.2026 | 210,20 | 210,20 | 210,20 | 210,20 | 4,27% | - |
| 23.03.2026 | 201,60 | 201,60 | 201,60 | 201,60 | -4,36% | - |
| 20.03.2026 | 215,40 | 216,60 | 210,80 | 210,80 | 0,09% | 102,00 |
| 19.03.2026 | 215,40 | 215,40 | 210,60 | 210,60 | -6,32% | 25,00 |
| 18.03.2026 | 224,80 | 224,80 | 224,80 | 224,80 | 2,37% | - |
| 17.03.2026 | 219,60 | 219,60 | 219,60 | 219,60 | 2,04% | - |
| 16.03.2026 | 215,20 | 215,20 | 215,20 | 215,20 | 0,28% | - |
| 13.03.2026 | 214,60 | 214,60 | 214,60 | 214,60 | -0,28% | - |
| 12.03.2026 | 215,20 | 215,20 | 215,20 | 215,20 | 0,65% | - |
| 11.03.2026 | 213,80 | 213,80 | 213,80 | 213,80 | 1,71% | - |
| 10.03.2026 | 210,20 | 210,20 | 210,20 | 210,20 | 3,44% | - |
| 09.03.2026 | 203,20 | 203,20 | 203,20 | 203,20 | -5,93% | - |
| 06.03.2026 | 216,00 | 216,00 | 216,00 | 216,00 | -2,53% | - |
| 05.03.2026 | 221,60 | 221,60 | 221,60 | 221,60 | 2,12% | 6,00 |
| 04.03.2026 | 217,00 | 217,00 | 217,00 | 217,00 | -9,81% | - |
| 03.03.2026 | 240,60 | 240,60 | 240,60 | 240,60 | 0,00% | - |
| 02.03.2026 | 239,00 | 240,60 | 239,00 | 240,60 | -1,80% | 60,00 |
| 27.02.2026 | 219,40 | 255,60 | 219,40 | 245,00 | 11,77% | 255,00 |
| 26.02.2026 | 218,00 | 220,80 | 218,00 | 219,20 | 4,38% | 85,00 |
| 25.02.2026 | 202,20 | 210,00 | 202,20 | 210,00 | 7,09% | 9,00 |
| 24.02.2026 | 196,10 | 196,10 | 196,10 | 196,10 | -0,10% | - |
| 23.02.2026 | 196,30 | 196,30 | 196,30 | 196,30 | -0,15% | - |
| 20.02.2026 | 196,60 | 196,60 | 196,60 | 196,60 | -2,29% | - |
| 19.02.2026 | 201,20 | 201,20 | 201,20 | 201,20 | 2,34% | - |
| 18.02.2026 | 196,60 | 196,60 | 196,60 | 196,60 | 1,55% | - |
| 17.02.2026 | 193,60 | 193,60 | 193,60 | 193,60 | 2,16% | 20,00 |
| 16.02.2026 | 189,50 | 189,50 | 189,50 | 189,50 | 2,21% | - |
| 13.02.2026 | 185,40 | 185,40 | 185,40 | 185,40 | -2,27% | - |
| 12.02.2026 | 189,70 | 189,70 | 189,70 | 189,70 | -0,47% | - |
| 11.02.2026 | 190,60 | 190,60 | 190,60 | 190,60 | 0,32% | - |
| 10.02.2026 | 189,50 | 190,00 | 189,50 | 190,00 | 3,04% | 60,00 |
| 09.02.2026 | 184,40 | 184,40 | 184,40 | 184,40 | 2,79% | - |
| 06.02.2026 | 179,40 | 179,40 | 179,40 | 179,40 | -1,48% | - |
| 05.02.2026 | 182,10 | 182,10 | 182,10 | 182,10 | 1,00% | - |
| 04.02.2026 | 180,30 | 180,30 | 180,30 | 180,30 | -1,10% | - |
| 03.02.2026 | 180,20 | 182,30 | 180,20 | 182,30 | 2,70% | 45,00 |
| 02.02.2026 | 177,50 | 177,50 | 177,50 | 177,50 | -1,33% | - |
| 30.01.2026 | 179,90 | 179,90 | 179,90 | 179,90 | -0,94% | - |
| 29.01.2026 | 181,60 | 181,60 | 181,60 | 181,60 | -0,71% | - |
| 28.01.2026 | 182,90 | 182,90 | 182,90 | 182,90 | 1,11% | - |
| 27.01.2026 | 180,90 | 180,90 | 180,90 | 180,90 | 0,44% | - |
| 26.01.2026 | 179,80 | 180,10 | 179,80 | 180,10 | 0,06% | 37,00 |
| 23.01.2026 | 180,00 | 180,00 | 180,00 | 180,00 | 1,58% | - |
| 22.01.2026 | 177,40 | 177,40 | 177,20 | 177,20 | 1,26% | 20,00 |
| 21.01.2026 | 175,00 | 175,00 | 175,00 | 175,00 | -3,74% | - |
| 20.01.2026 | 181,80 | 181,80 | 181,80 | 181,80 | 0,55% | - |
| 19.01.2026 | 180,80 | 180,80 | 180,80 | 180,80 | -2,06% | - |
| 16.01.2026 | 184,60 | 184,60 | 184,60 | 184,60 | -1,96% | - |
| 15.01.2026 | 188,30 | 188,30 | 188,30 | 188,30 | 0,48% | - |
| 14.01.2026 | 187,40 | 187,40 | 187,40 | 187,40 | -0,21% | 110,00 |
| 13.01.2026 | 187,80 | 187,80 | 187,80 | 187,80 | -1,00% | - |
| 12.01.2026 | 189,70 | 189,70 | 189,70 | 189,70 | -1,56% | - |
| 09.01.2026 | 192,70 | 192,70 | 192,70 | 192,70 | -0,62% | - |
| 08.01.2026 | 194,00 | 194,00 | 193,90 | 193,90 | 0,52% | 6,00 |
| 07.01.2026 | 192,90 | 192,90 | 192,90 | 192,90 | 0,94% | - |
| 06.01.2026 | 191,10 | 191,10 | 191,10 | 191,10 | 0,31% | - |
| 05.01.2026 | 190,50 | 190,50 | 190,50 | 190,50 | 1,87% | - |
| 02.01.2026 | 184,50 | 187,00 | 184,50 | 187,00 | 1,36% | 100,00 |
| 30.12.2025 | 185,70 | 185,70 | 184,50 | 184,50 | -0,59% | 1,00 |
| 29.12.2025 | 183,80 | 185,60 | 183,80 | 185,60 | 0,71% | 15,00 |
| 23.12.2025 | 184,30 | 184,30 | 184,30 | 184,30 | -0,70% | - |
| 22.12.2025 | 185,60 | 185,60 | 185,60 | 185,60 | 2,88% | - |
| 19.12.2025 | 180,40 | 180,40 | 180,40 | 180,40 | -0,61% | - |
| 18.12.2025 | 181,50 | 181,50 | 181,50 | 181,50 | -1,41% | - |
| 17.12.2025 | 184,10 | 184,10 | 184,10 | 184,10 | 1,94% | - |
| 16.12.2025 | 180,60 | 180,60 | 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% | - |