1,537€
0,72%
Echtzeit-Aktienkurs Audax Renovables S.A.
Bid:
Ask:
Aktienkurse zur Audax Renovables S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 1,53 | 1,53 | 1,52 | 1,52 | -0,13% | - |
| 15.05.2025 | 1,49 | 1,53 | 1,49 | 1,53 | -2,18% | - |
| 14.05.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 2,63% | - |
| 13.05.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,81% | - |
| 12.05.2025 | 1,56 | 1,56 | 1,55 | 1,55 | 0,13% | - |
| 09.05.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 08.05.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | - |
| 07.05.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,39% | - |
| 06.05.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -0,13% | - |
| 05.05.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 2,27% | - |
| 02.05.2025 | 1,51 | 1,51 | 1,50 | 1,50 | -1,12% | - |
| 30.04.2025 | 1,52 | 1,53 | 1,50 | 1,52 | 0,33% | - |
| 29.04.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,94% | - |
| 28.04.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,54% | - |
| 25.04.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,68% | - |
| 24.04.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,94% | - |
| 23.04.2025 | 1,50 | 1,50 | 1,49 | 1,49 | 2,75% | - |
| 22.04.2025 | 1,46 | 1,46 | 1,45 | 1,45 | -0,41% | - |
| 17.04.2025 | 1,48 | 1,48 | 1,46 | 1,46 | -1,49% | - |
| 16.04.2025 | 1,45 | 1,48 | 1,45 | 1,48 | 0,82% | - |
| 15.04.2025 | 1,45 | 1,47 | 1,45 | 1,47 | 0,55% | - |
| 14.04.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 2,38% | - |
| 11.04.2025 | 1,44 | 1,44 | 1,43 | 1,43 | -0,56% | - |
| 10.04.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 3,76% | - |
| 09.04.2025 | 1,40 | 1,40 | 1,38 | 1,38 | -2,40% | - |
| 08.04.2025 | 1,43 | 1,43 | 1,42 | 1,42 | 2,91% | - |
| 07.04.2025 | 1,35 | 1,38 | 1,35 | 1,38 | -7,15% | - |
| 04.04.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 2,07% | - |
| 03.04.2025 | 1,42 | 1,45 | 1,42 | 1,45 | -0,14% | - |
| 02.04.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -2,02% | - |
| 01.04.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,40% | - |
| 31.03.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,46% | - |
| 28.03.2025 | 1,50 | 1,51 | 1,50 | 1,51 | 0,00% | - |
| 27.03.2025 | 1,50 | 1,51 | 1,50 | 1,51 | -1,82% | - |
| 26.03.2025 | 1,53 | 1,54 | 1,53 | 1,54 | 1,18% | 4.080,00 |
| 25.03.2025 | 1,53 | 1,53 | 1,52 | 1,52 | -0,65% | - |
| 24.03.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,13% | - |
| 21.03.2025 | 1,55 | 1,55 | 1,53 | 1,53 | -1,92% | - |
| 20.03.2025 | 1,55 | 1,56 | 1,55 | 1,56 | 0,65% | - |
| 19.03.2025 | 1,53 | 1,55 | 1,53 | 1,55 | 4,45% | - |
| 18.03.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 2,34% | - |
| 17.03.2025 | 1,44 | 1,45 | 1,44 | 1,45 | 1,97% | - |
| 14.03.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,57% | - |
| 13.03.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -1,81% | - |
| 12.03.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -2,04% | - |
| 11.03.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | 15.983,00 |
| 10.03.2025 | 1,50 | 1,50 | 1,47 | 1,47 | -1,21% | 99,00 |
| 07.03.2025 | 1,47 | 1,49 | 1,47 | 1,49 | -1,59% | - |
| 06.03.2025 | 1,52 | 1,52 | 1,51 | 1,51 | -1,31% | - |
| 05.03.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 04.03.2025 | 1,54 | 1,54 | 1,52 | 1,52 | -2,56% | - |
| 03.03.2025 | 1,57 | 1,57 | 1,56 | 1,56 | -2,98% | - |
| 28.02.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 2,55% | - |
| 27.02.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,13% | - |
| 26.02.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -1,13% | - |
| 25.02.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,38% | - |
| 24.02.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 2,20% | - |
| 21.02.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,51% | - |
| 20.02.2025 | 1,53 | 1,55 | 1,53 | 1,55 | -0,26% | - |
| 19.02.2025 | 1,52 | 1,56 | 1,52 | 1,56 | 0,78% | - |
| 18.02.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,28% | - |
| 17.02.2025 | 1,46 | 1,57 | 1,46 | 1,57 | 5,38% | - |
| 14.02.2025 | 1,48 | 1,49 | 1,48 | 1,49 | 0,95% | - |
| 13.02.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,82% | - |
| 12.02.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,22% | - |
| 11.02.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,07% | - |
| 10.02.2025 | 1,48 | 1,49 | 1,48 | 1,49 | 0,40% | - |
| 07.02.2025 | 1,48 | 1,49 | 1,48 | 1,49 | -0,53% | - |
| 06.02.2025 | 1,49 | 1,50 | 1,49 | 1,50 | -0,66% | - |
| 05.02.2025 | 1,50 | 1,51 | 1,50 | 1,51 | -0,26% | - |
| 04.02.2025 | 1,47 | 1,51 | 1,47 | 1,51 | 1,62% | - |
| 03.02.2025 | 1,50 | 1,50 | 1,49 | 1,49 | 0,54% | - |
| 31.01.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 3,07% | - |
| 30.01.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 29.01.2025 | 1,44 | 1,44 | 1,43 | 1,43 | -0,14% | - |
| 28.01.2025 | 1,45 | 1,45 | 1,44 | 1,44 | -1,64% | - |
| 27.01.2025 | 1,47 | 1,47 | 1,46 | 1,46 | -1,48% | - |
| 24.01.2025 | 1,47 | 1,48 | 1,47 | 1,48 | 0,27% | - |
| 23.01.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,73% | - |
| 22.01.2025 | 1,51 | 1,51 | 1,50 | 1,50 | -0,40% | - |
| 21.01.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 20.01.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,52% | - |
| 17.01.2025 | 1,51 | 1,53 | 1,51 | 1,53 | -0,13% | - |
| 16.01.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 2,82% | - |
| 15.01.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -2,49% | - |
| 14.01.2025 | 1,54 | 1,54 | 1,53 | 1,53 | -2,05% | - |
| 13.01.2025 | 1,55 | 1,56 | 1,55 | 1,56 | -1,14% | - |
| 10.01.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,25% | - |
| 09.01.2025 | 1,57 | 1,58 | 1,57 | 1,58 | 0,13% | - |
| 08.01.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,13% | - |
| 07.01.2025 | 1,62 | 1,62 | 1,58 | 1,58 | -2,35% | - |
| 06.01.2025 | 1,63 | 1,63 | 1,62 | 1,62 | -0,25% | - |
| 03.01.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 2,66% | - |
| 02.01.2025 | 1,50 | 1,58 | 1,50 | 1,58 | 0,89% | - |
| 30.12.2024 | 1,58 | 1,58 | 1,57 | 1,57 | -0,13% | - |
| 27.12.2024 | 1,52 | 1,57 | 1,52 | 1,57 | 0,26% | - |
| 23.12.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -1,14% | - |
| 20.12.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 1,15% | - |
| 19.12.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -0,38% | - |
| 18.12.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,13% | - |