1,499€
-1,19%
Echtzeit-Aktienkurs Audax Renovables S.A.
Bid:
Ask:
Aktienkurse zur Audax Renovables S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 1,52 | 1,52 | 1,49 | 1,50 | -1,12% | 30,00 |
| 05.02.2025 | 1,51 | 1,53 | 1,48 | 1,52 | -0,07% | - |
| 04.02.2025 | 1,49 | 1,52 | 1,49 | 1,52 | 2,22% | - |
| 03.02.2025 | 1,54 | 1,54 | 1,48 | 1,49 | -2,11% | 4.155,00 |
| 31.01.2025 | 1,50 | 1,53 | 1,50 | 1,52 | 1,20% | - |
| 30.01.2025 | 1,46 | 1,52 | 1,46 | 1,50 | 2,88% | 208,00 |
| 29.01.2025 | 1,47 | 1,47 | 1,45 | 1,46 | -0,14% | 874,00 |
| 28.01.2025 | 1,47 | 1,48 | 1,45 | 1,46 | -0,95% | 834,00 |
| 27.01.2025 | 1,47 | 1,49 | 1,46 | 1,47 | -0,87% | 13.866,00 |
| 24.01.2025 | 1,50 | 1,50 | 1,49 | 1,49 | -0,87% | - |
| 23.01.2025 | 1,49 | 1,51 | 1,48 | 1,50 | 0,87% | - |
| 22.01.2025 | 1,52 | 1,52 | 1,49 | 1,49 | -1,91% | - |
| 21.01.2025 | 1,52 | 1,53 | 1,51 | 1,52 | -0,53% | 27,00 |
| 20.01.2025 | 1,53 | 1,54 | 1,51 | 1,52 | -0,33% | 11.192,00 |
| 17.01.2025 | 1,52 | 1,55 | 1,51 | 1,53 | 0,59% | 6,00 |
| 16.01.2025 | 1,54 | 1,55 | 1,51 | 1,52 | -1,11% | 3,00 |
| 15.01.2025 | 1,50 | 1,54 | 1,49 | 1,54 | 2,88% | - |
| 14.01.2025 | 1,55 | 1,55 | 1,49 | 1,49 | -3,24% | 1.342,00 |
| 13.01.2025 | 1,56 | 1,57 | 1,54 | 1,54 | -1,78% | - |
| 10.01.2025 | 1,58 | 1,59 | 1,56 | 1,57 | -0,95% | - |
| 09.01.2025 | 1,58 | 1,59 | 1,58 | 1,59 | -0,19% | - |
| 08.01.2025 | 1,58 | 1,59 | 1,57 | 1,59 | 0,38% | - |
| 07.01.2025 | 1,62 | 1,63 | 1,58 | 1,58 | -2,34% | 6.154,00 |
| 06.01.2025 | 1,64 | 1,67 | 1,62 | 1,62 | -0,73% | - |
| 03.01.2025 | 1,63 | 1,65 | 1,63 | 1,63 | 0,49% | 10.159,00 |
| 02.01.2025 | 1,55 | 1,64 | 1,55 | 1,63 | 3,44% | - |
| 30.12.2024 | 1,59 | 1,59 | 1,56 | 1,57 | -1,01% | 1.056,00 |
| 27.12.2024 | 1,57 | 1,60 | 1,57 | 1,59 | 1,54% | 3.115,00 |
| 23.12.2024 | 1,57 | 1,57 | 1,55 | 1,56 | -0,38% | 1.769,00 |
| 20.12.2024 | 1,59 | 1,61 | 1,56 | 1,57 | -1,94% | 725,00 |
| 19.12.2024 | 1,57 | 1,61 | 1,56 | 1,60 | 1,72% | 100,00 |
| 18.12.2024 | 1,57 | 1,60 | 1,57 | 1,57 | 0,38% | 6,00 |
| 17.12.2024 | 1,60 | 1,61 | 1,56 | 1,57 | -2,18% | 9.175,00 |
| 16.12.2024 | 1,60 | 1,62 | 1,59 | 1,60 | -0,31% | 15,00 |
| 13.12.2024 | 1,61 | 1,63 | 1,60 | 1,61 | -0,31% | - |
| 12.12.2024 | 1,61 | 1,62 | 1,60 | 1,61 | -0,19% | - |
| 11.12.2024 | 1,62 | 1,63 | 1,60 | 1,62 | -0,19% | 230,00 |
| 10.12.2024 | 1,63 | 1,64 | 1,62 | 1,62 | -1,16% | - |
| 09.12.2024 | 1,63 | 1,64 | 1,63 | 1,64 | 0,61% | - |
| 06.12.2024 | 1,64 | 1,65 | 1,62 | 1,63 | -0,85% | - |
| 05.12.2024 | 1,64 | 1,66 | 1,64 | 1,64 | -0,12% | - |
| 04.12.2024 | 1,64 | 1,66 | 1,63 | 1,64 | 0,00% | 600,00 |
| 03.12.2024 | 1,64 | 1,65 | 1,63 | 1,64 | -0,06% | 45,00 |
| 02.12.2024 | 1,65 | 1,67 | 1,64 | 1,64 | -1,02% | - |
| 29.11.2024 | 1,67 | 1,68 | 1,66 | 1,66 | -0,89% | - |
| 28.11.2024 | 1,67 | 1,68 | 1,67 | 1,68 | 0,66% | - |
| 27.11.2024 | 1,66 | 1,67 | 1,65 | 1,67 | 0,36% | - |
| 26.11.2024 | 1,67 | 1,68 | 1,64 | 1,66 | -1,19% | - |
| 25.11.2024 | 1,65 | 1,68 | 1,64 | 1,68 | 2,19% | 997,00 |
| 22.11.2024 | 1,63 | 1,65 | 1,58 | 1,64 | 0,37% | - |
| 21.11.2024 | 1,67 | 1,67 | 1,61 | 1,64 | -1,68% | 1.659,00 |
| 20.11.2024 | 1,66 | 1,69 | 1,65 | 1,67 | 0,60% | - |
| 19.11.2024 | 1,68 | 1,68 | 1,64 | 1,66 | -0,84% | 2.982,00 |
| 18.11.2024 | 1,68 | 1,74 | 1,67 | 1,67 | -0,71% | - |
| 15.11.2024 | 1,64 | 1,68 | 1,63 | 1,68 | 2,44% | 4,00 |
| 14.11.2024 | 1,69 | 1,70 | 1,62 | 1,64 | -3,41% | - |
| 13.11.2024 | 1,62 | 1,71 | 1,62 | 1,70 | 4,30% | 6.227,00 |
| 12.11.2024 | 1,65 | 1,67 | 1,62 | 1,63 | -1,81% | 4.500,00 |
| 11.11.2024 | 1,70 | 1,71 | 1,66 | 1,66 | -2,24% | 131,00 |
| 08.11.2024 | 1,66 | 1,70 | 1,65 | 1,70 | 1,92% | 1.900,00 |
| 07.11.2024 | 1,67 | 1,68 | 1,65 | 1,67 | 0,12% | 3.230,00 |
| 06.11.2024 | 1,73 | 1,74 | 1,66 | 1,66 | -3,54% | 3.700,00 |
| 05.11.2024 | 1,73 | 1,74 | 1,72 | 1,72 | 0,06% | - |
| 04.11.2024 | 1,74 | 1,75 | 1,72 | 1,72 | -0,69% | 1.000,00 |
| 01.11.2024 | 1,76 | 1,78 | 1,73 | 1,74 | -1,25% | - |
| 31.10.2024 | 1,76 | 1,78 | 1,75 | 1,76 | -0,68% | - |
| 30.10.2024 | 1,80 | 1,80 | 1,76 | 1,77 | -1,72% | - |
| 29.10.2024 | 1,77 | 1,81 | 1,77 | 1,80 | 1,87% | - |
| 28.10.2024 | 1,78 | 1,79 | 1,76 | 1,77 | -0,11% | - |
| 25.10.2024 | 1,78 | 1,79 | 1,77 | 1,77 | -0,67% | 6.399,00 |
| 24.10.2024 | 1,80 | 1,82 | 1,78 | 1,78 | -0,89% | 21,00 |
| 23.10.2024 | 1,83 | 1,83 | 1,79 | 1,80 | -1,53% | - |
| 22.10.2024 | 1,83 | 1,83 | 1,82 | 1,83 | -0,22% | - |
| 21.10.2024 | 1,83 | 1,83 | 1,82 | 1,83 | -0,22% | - |
| 18.10.2024 | 1,83 | 1,84 | 1,82 | 1,83 | 0,44% | - |
| 17.10.2024 | 1,82 | 1,85 | 1,82 | 1,83 | 0,11% | - |
| 16.10.2024 | 1,82 | 1,84 | 1,81 | 1,82 | 0,11% | - |
| 15.10.2024 | 1,84 | 1,85 | 1,82 | 1,82 | -1,30% | - |
| 14.10.2024 | 1,85 | 1,85 | 1,84 | 1,85 | -0,43% | 3.500,00 |
| 11.10.2024 | 1,85 | 1,86 | 1,84 | 1,85 | 0,22% | 12.401,00 |
| 10.10.2024 | 1,86 | 1,86 | 1,83 | 1,85 | -0,75% | - |
| 09.10.2024 | 1,88 | 1,88 | 1,85 | 1,86 | -0,85% | 26,00 |
| 08.10.2024 | 1,89 | 1,91 | 1,87 | 1,88 | -1,26% | 2.295,00 |
| 07.10.2024 | 1,92 | 1,94 | 1,87 | 1,90 | -1,35% | - |
| 04.10.2024 | 1,89 | 1,93 | 1,88 | 1,93 | 2,12% | - |
| 03.10.2024 | 1,86 | 1,92 | 1,86 | 1,89 | -0,53% | - |
| 02.10.2024 | 1,92 | 1,96 | 1,88 | 1,90 | -1,25% | 911,00 |
| 01.10.2024 | 1,87 | 1,93 | 1,85 | 1,92 | 3,11% | - |
| 30.09.2024 | 1,74 | 1,87 | 1,74 | 1,87 | 7,49% | 6.165,00 |
| 27.09.2024 | 1,79 | 1,79 | 1,73 | 1,74 | -3,13% | 2.500,00 |
| 26.09.2024 | 1,79 | 1,80 | 1,74 | 1,79 | 1,02% | - |
| 25.09.2024 | 1,78 | 1,80 | 1,77 | 1,77 | -0,78% | - |
| 24.09.2024 | 1,80 | 1,81 | 1,78 | 1,79 | -0,56% | - |
| 23.09.2024 | 1,81 | 1,81 | 1,79 | 1,80 | -0,33% | 8.010,00 |
| 20.09.2024 | 1,80 | 1,82 | 1,80 | 1,80 | 0,00% | - |
| 19.09.2024 | 1,83 | 1,83 | 1,80 | 1,80 | -0,66% | 12.119,00 |
| 18.09.2024 | 1,83 | 1,83 | 1,80 | 1,82 | -0,55% | 3.340,00 |
| 17.09.2024 | 1,84 | 1,84 | 1,81 | 1,83 | -0,65% | - |
| 16.09.2024 | 1,85 | 1,85 | 1,82 | 1,84 | -0,65% | - |
| 13.09.2024 | 1,85 | 1,87 | 1,84 | 1,85 | 0,00% | - |