238,600€
-1,24%
Echtzeit-Aktienkurs Acciona S.A.
Bid:
Ask:
Aktienkurse zur Acciona S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 250,80 | 250,80 | 239,80 | 239,80 | -0,75% | 15,00 |
| 30.07.2026 | 241,60 | 241,60 | 241,60 | 241,60 | -0,17% | - |
| 29.07.2026 | 242,00 | 242,00 | 242,00 | 242,00 | 0,33% | - |
| 28.07.2026 | 241,20 | 241,20 | 241,20 | 241,20 | -2,66% | - |
| 27.07.2026 | 247,80 | 247,80 | 247,80 | 247,80 | 0,32% | - |
| 24.07.2026 | 245,20 | 247,00 | 245,20 | 247,00 | -1,52% | 20,00 |
| 23.07.2026 | 250,80 | 250,80 | 250,80 | 250,80 | -0,08% | - |
| 22.07.2026 | 251,00 | 251,00 | 251,00 | 251,00 | 1,70% | - |
| 21.07.2026 | 246,80 | 246,80 | 246,80 | 246,80 | 1,40% | - |
| 20.07.2026 | 243,40 | 243,40 | 243,40 | 243,40 | -0,98% | - |
| 17.07.2026 | 242,40 | 245,80 | 242,40 | 245,80 | -0,97% | 6,00 |
| 16.07.2026 | 248,20 | 248,20 | 248,20 | 248,20 | -0,72% | - |
| 15.07.2026 | 250,00 | 250,00 | 250,00 | 250,00 | 1,13% | - |
| 14.07.2026 | 247,20 | 247,20 | 247,20 | 247,20 | 0,00% | - |
| 13.07.2026 | 247,20 | 247,20 | 247,20 | 247,20 | -0,80% | - |
| 10.07.2026 | 249,20 | 249,20 | 249,20 | 249,20 | 0,16% | - |
| 09.07.2026 | 243,00 | 248,80 | 243,00 | 248,80 | -0,88% | 4,00 |
| 08.07.2026 | 251,00 | 251,00 | 251,00 | 251,00 | -2,71% | - |
| 07.07.2026 | 258,00 | 258,00 | 258,00 | 258,00 | -3,30% | - |
| 06.07.2026 | 272,00 | 272,00 | 266,80 | 266,80 | -0,15% | 13,00 |
| 03.07.2026 | 267,20 | 267,20 | 267,20 | 267,20 | 0,60% | - |
| 02.07.2026 | 271,20 | 271,20 | 265,60 | 265,60 | -3,70% | 100,00 |
| 01.07.2026 | 275,80 | 275,80 | 275,80 | 275,80 | 1,55% | - |
| 30.06.2026 | 271,60 | 271,60 | 271,60 | 271,60 | 1,34% | - |
| 29.06.2026 | 268,00 | 268,00 | 268,00 | 268,00 | 0,90% | - |
| 26.06.2026 | 265,60 | 265,60 | 265,60 | 265,60 | -2,21% | - |
| 25.06.2026 | 271,60 | 271,60 | 271,60 | 271,60 | -1,38% | - |
| 24.06.2026 | 275,40 | 275,40 | 275,40 | 275,40 | -1,92% | - |
| 23.06.2026 | 280,80 | 280,80 | 280,80 | 280,80 | -0,14% | - |
| 22.06.2026 | 281,80 | 281,80 | 281,20 | 281,20 | 5,95% | 18,00 |
| 19.06.2026 | 265,40 | 265,40 | 265,40 | 265,40 | 2,08% | - |
| 18.06.2026 | 260,00 | 260,00 | 260,00 | 260,00 | 3,83% | - |
| 17.06.2026 | 250,40 | 250,40 | 250,40 | 250,40 | -0,32% | - |
| 16.06.2026 | 251,20 | 251,20 | 251,20 | 251,20 | -4,99% | - |
| 15.06.2026 | 264,40 | 264,40 | 264,40 | 264,40 | 4,01% | - |
| 12.06.2026 | 236,60 | 254,20 | 236,60 | 254,20 | 9,38% | 1,00 |
| 11.06.2026 | 232,40 | 232,40 | 232,40 | 232,40 | -3,17% | - |
| 10.06.2026 | 240,00 | 240,00 | 240,00 | 240,00 | -0,66% | - |
| 09.06.2026 | 241,60 | 241,60 | 241,60 | 241,60 | 0,25% | - |
| 08.06.2026 | 241,00 | 241,00 | 241,00 | 241,00 | -0,50% | - |
| 05.06.2026 | 242,20 | 242,20 | 242,20 | 242,20 | -1,14% | - |
| 04.06.2026 | 245,40 | 245,40 | 245,00 | 245,00 | -0,16% | 10,00 |
| 03.06.2026 | 245,40 | 245,40 | 245,40 | 245,40 | 1,07% | - |
| 02.06.2026 | 242,80 | 242,80 | 242,80 | 242,80 | -2,80% | - |
| 01.06.2026 | 245,40 | 249,80 | 245,40 | 249,80 | 0,48% | 2,00 |
| 29.05.2026 | 249,60 | 254,40 | 248,60 | 248,60 | -0,64% | 130,00 |
| 28.05.2026 | 248,60 | 250,20 | 248,60 | 250,20 | -1,26% | 23,00 |
| 27.05.2026 | 257,40 | 257,40 | 253,40 | 253,40 | -1,02% | 23,00 |
| 26.05.2026 | 255,40 | 256,00 | 255,40 | 256,00 | 1,19% | 40,00 |
| 25.05.2026 | 253,00 | 253,00 | 253,00 | 253,00 | 1,12% | - |
| 22.05.2026 | 250,20 | 250,20 | 250,20 | 250,20 | 1,21% | - |
| 21.05.2026 | 247,20 | 247,20 | 247,20 | 247,20 | -0,96% | - |
| 20.05.2026 | 249,60 | 249,60 | 249,60 | 249,60 | -3,03% | - |
| 19.05.2026 | 257,40 | 257,40 | 257,40 | 257,40 | 3,71% | - |
| 18.05.2026 | 248,20 | 248,20 | 248,20 | 248,20 | -3,20% | - |
| 15.05.2026 | 256,40 | 256,40 | 256,40 | 256,40 | -1,38% | - |
| 14.05.2026 | 258,20 | 260,00 | 258,20 | 260,00 | 1,56% | 31,00 |
| 13.05.2026 | 256,00 | 256,00 | 256,00 | 256,00 | -0,54% | - |
| 12.05.2026 | 265,00 | 265,00 | 257,40 | 257,40 | 1,02% | 8,00 |
| 11.05.2026 | 254,80 | 254,80 | 254,80 | 254,80 | 1,11% | - |
| 08.05.2026 | 252,00 | 252,00 | 252,00 | 252,00 | -1,41% | - |
| 07.05.2026 | 255,60 | 255,60 | 255,60 | 255,60 | -1,39% | - |
| 06.05.2026 | 253,60 | 259,20 | 250,00 | 259,20 | 7,55% | 130,00 |
| 05.05.2026 | 241,00 | 241,00 | 241,00 | 241,00 | 0,00% | - |
| 04.05.2026 | 249,20 | 249,20 | 241,00 | 241,00 | 1,86% | 28,00 |
| 30.04.2026 | 236,60 | 236,60 | 236,60 | 236,60 | -1,42% | - |
| 29.04.2026 | 240,00 | 240,00 | 240,00 | 240,00 | -0,33% | - |
| 28.04.2026 | 240,80 | 240,80 | 240,80 | 240,80 | 2,03% | - |
| 27.04.2026 | 236,00 | 236,00 | 236,00 | 236,00 | -2,07% | - |
| 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% | - |