1,437€
0,84%
Echtzeit-Aktienkurs Audax Renovables S.A.
Bid:
Ask:
Aktienkurse zur Audax Renovables S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 1,42 | 1,44 | 1,42 | 1,44 | 0,84% | - |
| 12.03.2025 | 1,46 | 1,46 | 1,41 | 1,43 | -1,52% | 42,00 |
| 11.03.2025 | 1,47 | 1,49 | 1,43 | 1,45 | -1,70% | 4,00 |
| 10.03.2025 | 1,51 | 1,52 | 1,46 | 1,47 | -2,45% | 35,00 |
| 07.03.2025 | 1,48 | 1,51 | 1,48 | 1,51 | 1,68% | - |
| 06.03.2025 | 1,53 | 1,54 | 1,48 | 1,48 | -2,75% | 113,00 |
| 05.03.2025 | 1,54 | 1,54 | 1,52 | 1,53 | -0,13% | - |
| 04.03.2025 | 1,56 | 1,57 | 1,51 | 1,53 | -1,93% | 516,00 |
| 03.03.2025 | 1,57 | 1,58 | 1,53 | 1,56 | -0,76% | - |
| 28.02.2025 | 1,56 | 1,63 | 1,56 | 1,57 | 0,06% | - |
| 27.02.2025 | 1,59 | 1,60 | 1,57 | 1,57 | -1,07% | 28,00 |
| 26.02.2025 | 1,60 | 1,62 | 1,58 | 1,59 | -0,50% | 62,00 |
| 25.02.2025 | 1,60 | 1,63 | 1,59 | 1,59 | -0,56% | 5,00 |
| 24.02.2025 | 1,63 | 1,63 | 1,60 | 1,60 | 0,19% | 38,00 |
| 21.02.2025 | 1,58 | 1,61 | 1,56 | 1,60 | 1,59% | 3,00 |
| 20.02.2025 | 1,55 | 1,60 | 1,55 | 1,58 | 1,48% | 3,00 |
| 19.02.2025 | 1,55 | 1,58 | 1,54 | 1,55 | 0,19% | 2,00 |
| 18.02.2025 | 1,58 | 1,59 | 1,55 | 1,55 | -1,84% | 101,00 |
| 17.02.2025 | 1,49 | 1,59 | 1,48 | 1,58 | 6,26% | 32,00 |
| 14.02.2025 | 1,49 | 1,51 | 1,48 | 1,49 | -0,60% | 3,00 |
| 13.02.2025 | 1,51 | 1,52 | 1,49 | 1,49 | -0,80% | 85,00 |
| 12.02.2025 | 1,49 | 1,51 | 1,48 | 1,51 | 1,41% | - |
| 11.02.2025 | 1,51 | 1,52 | 1,48 | 1,49 | -1,59% | 393,00 |
| 10.02.2025 | 1,50 | 1,52 | 1,49 | 1,51 | 0,80% | 50,00 |
| 07.02.2025 | 1,50 | 1,51 | 1,49 | 1,50 | -0,13% | - |
| 06.02.2025 | 1,52 | 1,52 | 1,50 | 1,50 | -1,19% | 11,00 |
| 05.02.2025 | 1,51 | 1,53 | 1,48 | 1,52 | 0,00% | - |
| 04.02.2025 | 1,49 | 1,52 | 1,48 | 1,52 | 2,09% | - |
| 03.02.2025 | 1,52 | 1,53 | 1,48 | 1,49 | -2,30% | 4,00 |
| 31.01.2025 | 1,50 | 1,53 | 1,50 | 1,52 | 1,33% | 58,00 |
| 30.01.2025 | 1,46 | 1,51 | 1,46 | 1,50 | 3,02% | - |
| 29.01.2025 | 1,46 | 1,47 | 1,45 | 1,46 | -0,27% | - |
| 28.01.2025 | 1,47 | 1,48 | 1,45 | 1,46 | -0,95% | 107,00 |
| 27.01.2025 | 1,48 | 1,49 | 1,46 | 1,48 | -0,81% | 348,00 |
| 24.01.2025 | 1,50 | 1,51 | 1,49 | 1,49 | -0,80% | 41,00 |
| 23.01.2025 | 1,49 | 1,51 | 1,48 | 1,50 | 0,74% | - |
| 22.01.2025 | 1,52 | 1,52 | 1,49 | 1,49 | -1,91% | 2,00 |
| 21.01.2025 | 1,53 | 1,53 | 1,51 | 1,52 | -0,52% | 2,00 |
| 20.01.2025 | 1,53 | 1,54 | 1,51 | 1,53 | -0,07% | - |
| 17.01.2025 | 1,52 | 1,55 | 1,52 | 1,53 | 0,53% | - |
| 16.01.2025 | 1,53 | 1,55 | 1,51 | 1,52 | -1,24% | - |
| 15.01.2025 | 1,50 | 1,54 | 1,49 | 1,54 | 2,81% | - |
| 14.01.2025 | 1,55 | 1,55 | 1,49 | 1,50 | -3,11% | - |
| 13.01.2025 | 1,56 | 1,57 | 1,54 | 1,54 | -1,78% | 31,00 |
| 10.01.2025 | 1,59 | 1,59 | 1,56 | 1,57 | -1,01% | - |
| 09.01.2025 | 1,59 | 1,59 | 1,58 | 1,59 | 0,13% | - |
| 08.01.2025 | 1,58 | 1,59 | 1,57 | 1,59 | 0,13% | - |
| 07.01.2025 | 1,63 | 1,63 | 1,58 | 1,58 | -2,64% | - |
| 06.01.2025 | 1,64 | 1,67 | 1,62 | 1,63 | -0,61% | 30,00 |
| 03.01.2025 | 1,63 | 1,65 | 1,63 | 1,64 | 0,62% | 73,00 |
| 02.01.2025 | 1,58 | 1,63 | 1,55 | 1,63 | 3,50% | 6,00 |
| 30.12.2024 | 1,59 | 1,59 | 1,56 | 1,57 | -0,76% | - |
| 27.12.2024 | 1,56 | 1,60 | 1,55 | 1,58 | 1,47% | 21,00 |
| 23.12.2024 | 1,57 | 1,57 | 1,55 | 1,56 | -0,38% | - |
| 20.12.2024 | 1,59 | 1,61 | 1,56 | 1,57 | -2,06% | - |
| 19.12.2024 | 1,57 | 1,60 | 1,56 | 1,60 | 1,40% | - |
| 18.12.2024 | 1,57 | 1,60 | 1,56 | 1,58 | 0,64% | 31,00 |
| 17.12.2024 | 1,60 | 1,61 | 1,56 | 1,57 | -2,25% | 2.067,00 |
| 16.12.2024 | 1,61 | 1,62 | 1,59 | 1,60 | -0,12% | - |
| 13.12.2024 | 1,61 | 1,63 | 1,61 | 1,61 | -0,37% | 17,00 |
| 12.12.2024 | 1,61 | 1,63 | 1,59 | 1,61 | -0,12% | 45,00 |
| 11.12.2024 | 1,62 | 1,63 | 1,60 | 1,61 | -0,31% | - |
| 10.12.2024 | 1,64 | 1,65 | 1,62 | 1,62 | -1,04% | 30,00 |
| 09.12.2024 | 1,63 | 1,65 | 1,62 | 1,64 | 0,43% | - |
| 06.12.2024 | 1,64 | 1,65 | 1,62 | 1,63 | -0,79% | 38,00 |
| 05.12.2024 | 1,64 | 1,66 | 1,64 | 1,64 | -0,12% | 216,00 |
| 04.12.2024 | 1,64 | 1,66 | 1,63 | 1,64 | 0,00% | 6,00 |
| 03.12.2024 | 1,64 | 1,65 | 1,63 | 1,64 | -0,06% | 3,00 |
| 02.12.2024 | 1,65 | 1,67 | 1,64 | 1,64 | -1,02% | - |
| 29.11.2024 | 1,68 | 1,69 | 1,66 | 1,66 | -0,89% | - |
| 28.11.2024 | 1,67 | 1,68 | 1,66 | 1,68 | 0,66% | - |
| 27.11.2024 | 1,66 | 1,68 | 1,65 | 1,67 | 0,24% | - |
| 26.11.2024 | 1,67 | 1,67 | 1,64 | 1,66 | -1,07% | - |
| 25.11.2024 | 1,65 | 1,68 | 1,64 | 1,68 | 1,94% | 43,00 |
| 22.11.2024 | 1,64 | 1,65 | 1,58 | 1,65 | 0,73% | 558,00 |
| 21.11.2024 | 1,67 | 1,67 | 1,61 | 1,64 | -1,80% | 7,00 |
| 20.11.2024 | 1,65 | 1,69 | 1,65 | 1,67 | 0,67% | - |
| 19.11.2024 | 1,67 | 1,68 | 1,64 | 1,65 | -0,90% | - |
| 18.11.2024 | 1,68 | 1,72 | 1,66 | 1,67 | -0,60% | - |
| 15.11.2024 | 1,64 | 1,68 | 1,63 | 1,68 | 2,32% | - |
| 14.11.2024 | 1,70 | 1,70 | 1,62 | 1,64 | -3,41% | - |
| 13.11.2024 | 1,62 | 1,71 | 1,62 | 1,70 | 4,55% | - |
| 12.11.2024 | 1,66 | 1,67 | 1,62 | 1,63 | -2,05% | - |
| 11.11.2024 | 1,70 | 1,71 | 1,66 | 1,66 | -2,24% | - |
| 08.11.2024 | 1,67 | 1,70 | 1,66 | 1,70 | 1,80% | - |
| 07.11.2024 | 1,67 | 1,68 | 1,65 | 1,67 | -0,36% | 1.102,00 |
| 06.11.2024 | 1,73 | 1,74 | 1,66 | 1,67 | -3,24% | - |
| 05.11.2024 | 1,72 | 1,74 | 1,72 | 1,73 | 0,35% | - |
| 04.11.2024 | 1,73 | 1,75 | 1,72 | 1,72 | -0,58% | - |
| 01.11.2024 | 1,76 | 1,78 | 1,73 | 1,73 | -1,59% | 9,00 |
| 31.10.2024 | 1,76 | 1,78 | 1,75 | 1,76 | -0,34% | 83,00 |
| 30.10.2024 | 1,79 | 1,81 | 1,76 | 1,77 | -1,72% | 4,00 |
| 29.10.2024 | 1,77 | 1,81 | 1,77 | 1,80 | 1,64% | - |
| 28.10.2024 | 1,77 | 1,79 | 1,76 | 1,77 | -0,11% | 43,00 |
| 25.10.2024 | 1,78 | 1,79 | 1,77 | 1,77 | -0,67% | - |
| 24.10.2024 | 1,80 | 1,82 | 1,78 | 1,78 | -0,89% | - |
| 23.10.2024 | 1,83 | 1,83 | 1,79 | 1,80 | -1,42% | - |
| 22.10.2024 | 1,83 | 1,85 | 1,82 | 1,83 | -0,44% | - |
| 21.10.2024 | 1,84 | 1,84 | 1,82 | 1,83 | -0,11% | 272,00 |
| 18.10.2024 | 1,83 | 1,85 | 1,82 | 1,84 | 0,44% | - |