1,540€
0,72%
Echtzeit-Aktienkurs Audax Renovables S.A.
Bid:
Ask:
Aktienkurse zur Audax Renovables S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 1,53 | 1,54 | 1,52 | 1,54 | 0,72% | - |
| 26.06.2025 | 1,51 | 1,53 | 1,51 | 1,53 | 1,53% | - |
| 25.06.2025 | 1,53 | 1,53 | 1,50 | 1,51 | -1,50% | - |
| 24.06.2025 | 1,51 | 1,53 | 1,50 | 1,53 | 2,14% | 80,00 |
| 23.06.2025 | 1,52 | 1,52 | 1,47 | 1,50 | -1,32% | - |
| 20.06.2025 | 1,52 | 1,53 | 1,50 | 1,52 | 0,60% | - |
| 19.06.2025 | 1,50 | 1,52 | 1,49 | 1,51 | 0,27% | - |
| 18.06.2025 | 1,52 | 1,53 | 1,50 | 1,50 | -0,86% | 31,00 |
| 17.06.2025 | 1,55 | 1,55 | 0,00 | 1,52 | -1,81% | 1.189,00 |
| 16.06.2025 | 1,55 | 1,56 | 1,54 | 1,55 | -0,13% | - |
| 13.06.2025 | 1,56 | 1,58 | 1,54 | 1,55 | -2,77% | - |
| 12.06.2025 | 1,60 | 1,60 | 1,58 | 1,59 | -0,25% | 229,00 |
| 11.06.2025 | 1,60 | 1,62 | 1,59 | 1,60 | -0,87% | - |
| 10.06.2025 | 1,63 | 1,63 | 1,61 | 1,61 | -1,23% | - |
| 09.06.2025 | 1,67 | 1,69 | 1,62 | 1,63 | -2,46% | - |
| 06.06.2025 | 1,68 | 1,69 | 1,66 | 1,67 | -0,42% | - |
| 05.06.2025 | 1,73 | 1,75 | 1,67 | 1,68 | -2,90% | 30,00 |
| 04.06.2025 | 1,62 | 1,75 | 1,62 | 1,73 | 6,47% | 37,00 |
| 03.06.2025 | 1,60 | 1,67 | 1,60 | 1,62 | 1,06% | 123,00 |
| 02.06.2025 | 1,62 | 1,65 | 1,60 | 1,61 | -1,23% | 7,00 |
| 30.05.2025 | 1,56 | 1,63 | 1,56 | 1,63 | 4,17% | - |
| 29.05.2025 | 1,58 | 1,59 | 1,55 | 1,56 | 0,06% | 38,00 |
| 28.05.2025 | 1,55 | 1,56 | 1,53 | 1,56 | 0,32% | 401,00 |
| 27.05.2025 | 1,55 | 1,56 | 1,54 | 1,55 | 0,19% | 18,00 |
| 26.05.2025 | 1,56 | 1,57 | 1,54 | 1,55 | 1,17% | - |
| 23.05.2025 | 1,53 | 1,55 | 1,52 | 1,53 | 0,00% | - |
| 22.05.2025 | 1,54 | 1,56 | 1,53 | 1,53 | -0,39% | 42,00 |
| 21.05.2025 | 1,54 | 1,55 | 1,54 | 1,54 | -0,26% | - |
| 20.05.2025 | 1,55 | 1,57 | 1,54 | 1,54 | -0,52% | 14,00 |
| 19.05.2025 | 1,54 | 1,55 | 1,52 | 1,55 | 1,04% | - |
| 16.05.2025 | 1,53 | 1,54 | 1,52 | 1,54 | 0,13% | - |
| 15.05.2025 | 1,51 | 1,53 | 1,49 | 1,53 | 1,66% | - |
| 14.05.2025 | 1,57 | 1,59 | 1,50 | 1,51 | -3,83% | - |
| 13.05.2025 | 1,54 | 1,58 | 1,52 | 1,57 | 2,15% | - |
| 12.05.2025 | 1,56 | 1,58 | 1,53 | 1,54 | -1,16% | 57,00 |
| 09.05.2025 | 1,56 | 1,56 | 1,55 | 1,55 | -0,13% | - |
| 08.05.2025 | 1,55 | 1,57 | 1,53 | 1,56 | 0,26% | - |
| 07.05.2025 | 1,54 | 1,55 | 1,52 | 1,55 | 0,52% | - |
| 06.05.2025 | 1,54 | 1,55 | 1,53 | 1,54 | 0,39% | - |
| 05.05.2025 | 1,55 | 1,56 | 1,53 | 1,54 | -0,52% | - |
| 02.05.2025 | 1,52 | 1,55 | 1,50 | 1,55 | 2,32% | - |
| 30.04.2025 | 1,53 | 1,53 | 1,50 | 1,51 | -0,59% | 6,00 |
| 29.04.2025 | 1,52 | 1,53 | 1,50 | 1,52 | -0,13% | 105,00 |
| 28.04.2025 | 1,51 | 1,52 | 1,50 | 1,52 | 0,80% | 48,00 |
| 25.04.2025 | 1,49 | 1,52 | 1,49 | 1,51 | 1,07% | - |
| 24.04.2025 | 1,49 | 1,49 | 1,47 | 1,49 | 0,40% | 6,00 |
| 23.04.2025 | 1,52 | 1,53 | 1,48 | 1,49 | -0,67% | 43,00 |
| 22.04.2025 | 1,48 | 1,50 | 1,46 | 1,50 | 1,49% | 34,00 |
| 17.04.2025 | 1,47 | 1,49 | 1,45 | 1,48 | 0,68% | - |
| 16.04.2025 | 1,47 | 1,51 | 1,45 | 1,47 | -0,68% | - |
| 15.04.2025 | 1,46 | 1,50 | 1,46 | 1,48 | 0,96% | 27,00 |
| 14.04.2025 | 1,46 | 1,49 | 1,43 | 1,46 | -0,14% | - |
| 11.04.2025 | 1,44 | 1,47 | 1,42 | 1,46 | 1,81% | - |
| 10.04.2025 | 1,51 | 1,51 | 1,40 | 1,44 | -4,64% | - |
| 09.04.2025 | 1,41 | 1,52 | 1,37 | 1,51 | 6,35% | 8,00 |
| 08.04.2025 | 1,41 | 1,46 | 1,40 | 1,42 | 0,43% | 2,00 |
| 07.04.2025 | 1,37 | 1,44 | 1,32 | 1,41 | -1,12% | 96,00 |
| 04.04.2025 | 1,49 | 1,52 | 1,42 | 1,43 | -4,42% | 91,00 |
| 03.04.2025 | 1,47 | 1,51 | 1,42 | 1,49 | 1,91% | - |
| 02.04.2025 | 1,47 | 1,49 | 1,44 | 1,47 | -0,07% | - |
| 01.04.2025 | 1,49 | 1,50 | 1,46 | 1,47 | -2,07% | 18,00 |
| 31.03.2025 | 1,50 | 1,51 | 1,48 | 1,50 | -0,93% | 38,00 |
| 28.03.2025 | 1,52 | 1,52 | 1,50 | 1,51 | -0,53% | - |
| 27.03.2025 | 1,51 | 1,52 | 1,50 | 1,52 | 0,66% | 7,00 |
| 26.03.2025 | 1,54 | 1,55 | 1,51 | 1,51 | -1,95% | - |
| 25.03.2025 | 1,54 | 1,56 | 1,53 | 1,54 | -0,26% | 6,00 |
| 24.03.2025 | 1,53 | 1,58 | 1,50 | 1,54 | 0,72% | 8,00 |
| 21.03.2025 | 1,55 | 1,57 | 1,52 | 1,53 | -1,61% | - |
| 20.03.2025 | 1,56 | 1,57 | 1,54 | 1,56 | -0,38% | 25,00 |
| 19.03.2025 | 1,55 | 1,57 | 1,53 | 1,56 | 1,10% | 3,00 |
| 18.03.2025 | 1,51 | 1,55 | 1,49 | 1,55 | 2,32% | - |
| 17.03.2025 | 1,45 | 1,51 | 1,44 | 1,51 | 3,99% | 13,00 |
| 14.03.2025 | 1,43 | 1,46 | 1,43 | 1,45 | 1,96% | - |
| 13.03.2025 | 1,42 | 1,44 | 1,42 | 1,43 | 0,00% | 30,00 |
| 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% | - |