1,541€
0,78%
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 | 0,65% | - |
| 26.06.2025 | 1,51 | 1,53 | 1,51 | 1,53 | 1,46% | - |
| 25.06.2025 | 1,53 | 1,53 | 1,50 | 1,51 | -1,44% | - |
| 24.06.2025 | 1,52 | 1,54 | 1,50 | 1,53 | 2,41% | 29.820,00 |
| 23.06.2025 | 1,51 | 1,51 | 1,47 | 1,49 | -1,58% | 150,00 |
| 20.06.2025 | 1,52 | 1,53 | 1,50 | 1,52 | 0,66% | - |
| 19.06.2025 | 1,50 | 1,52 | 1,49 | 1,51 | 0,27% | 15.217,00 |
| 18.06.2025 | 1,52 | 1,53 | 1,49 | 1,50 | -0,99% | 159,00 |
| 17.06.2025 | 1,54 | 1,55 | 1,52 | 1,52 | -1,75% | 10.400,00 |
| 16.06.2025 | 1,55 | 1,56 | 1,54 | 1,55 | -0,13% | - |
| 13.06.2025 | 1,57 | 1,58 | 1,54 | 1,55 | -2,64% | 13.249,00 |
| 12.06.2025 | 1,59 | 1,61 | 1,58 | 1,59 | -0,25% | 36.016,00 |
| 11.06.2025 | 1,61 | 1,62 | 1,59 | 1,59 | -1,12% | - |
| 10.06.2025 | 1,63 | 1,64 | 1,61 | 1,61 | -1,10% | 1.533,00 |
| 09.06.2025 | 1,67 | 1,69 | 1,62 | 1,63 | -2,46% | 61,00 |
| 06.06.2025 | 1,68 | 1,69 | 1,66 | 1,67 | -0,54% | 593,00 |
| 05.06.2025 | 1,73 | 1,75 | 1,67 | 1,68 | -2,84% | 1.900,00 |
| 04.06.2025 | 1,64 | 1,75 | 1,63 | 1,73 | 6,40% | 20.016,00 |
| 03.06.2025 | 1,60 | 1,67 | 1,60 | 1,62 | 1,06% | 8.970,00 |
| 02.06.2025 | 1,62 | 1,65 | 1,60 | 1,61 | -1,11% | 1.100,00 |
| 30.05.2025 | 1,57 | 1,63 | 1,56 | 1,63 | 4,03% | 13.988,00 |
| 29.05.2025 | 1,57 | 1,59 | 1,55 | 1,56 | 0,32% | 17.848,00 |
| 28.05.2025 | 1,55 | 1,56 | 1,53 | 1,56 | 0,26% | - |
| 27.05.2025 | 1,55 | 1,56 | 1,54 | 1,55 | 0,19% | - |
| 26.05.2025 | 1,55 | 1,56 | 1,54 | 1,55 | 1,04% | - |
| 23.05.2025 | 1,54 | 1,56 | 1,52 | 1,53 | 0,07% | 326,00 |
| 22.05.2025 | 1,54 | 1,56 | 1,53 | 1,53 | -0,39% | 7.700,00 |
| 21.05.2025 | 1,54 | 1,55 | 1,54 | 1,54 | -0,26% | - |
| 20.05.2025 | 1,55 | 1,57 | 1,54 | 1,54 | -0,64% | 1.290,00 |
| 19.05.2025 | 1,53 | 1,56 | 1,53 | 1,55 | 1,11% | 414,00 |
| 16.05.2025 | 1,53 | 1,54 | 1,52 | 1,54 | 0,26% | - |
| 15.05.2025 | 1,50 | 1,53 | 1,49 | 1,53 | 1,73% | 11.533,00 |
| 14.05.2025 | 1,57 | 1,59 | 1,50 | 1,51 | -3,95% | 1.290,00 |
| 13.05.2025 | 1,53 | 1,58 | 1,53 | 1,57 | 2,15% | - |
| 12.05.2025 | 1,57 | 1,57 | 1,53 | 1,54 | -1,16% | - |
| 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 | 1,55 | 1,55 | 1,52 | 1,55 | 0,39% | - |
| 06.05.2025 | 1,54 | 1,55 | 1,53 | 1,55 | 0,32% | 100,00 |
| 05.05.2025 | 1,54 | 1,56 | 1,54 | 1,54 | -0,32% | 740,00 |
| 02.05.2025 | 1,52 | 1,55 | 1,50 | 1,55 | 1,58% | - |
| 30.04.2025 | 1,52 | 1,53 | 1,50 | 1,52 | -0,26% | - |
| 29.04.2025 | 1,52 | 1,53 | 1,50 | 1,53 | 0,26% | - |
| 28.04.2025 | 1,50 | 1,52 | 1,50 | 1,52 | 0,80% | - |
| 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% | - |
| 23.04.2025 | 1,51 | 1,51 | 1,48 | 1,49 | -0,67% | - |
| 22.04.2025 | 1,47 | 1,50 | 1,46 | 1,50 | 1,49% | - |
| 17.04.2025 | 1,48 | 1,49 | 1,45 | 1,48 | 0,55% | - |
| 16.04.2025 | 1,45 | 1,51 | 1,45 | 1,47 | -0,68% | - |
| 15.04.2025 | 1,46 | 1,50 | 1,46 | 1,48 | 1,23% | - |
| 14.04.2025 | 1,47 | 1,48 | 1,44 | 1,46 | -0,14% | - |
| 11.04.2025 | 1,45 | 1,47 | 1,42 | 1,46 | 1,81% | - |
| 10.04.2025 | 1,50 | 1,50 | 1,40 | 1,44 | -4,78% | 11.100,00 |
| 09.04.2025 | 1,40 | 1,52 | 1,37 | 1,51 | 6,96% | 25.025,00 |
| 08.04.2025 | 1,44 | 1,46 | 1,39 | 1,41 | -0,14% | 25.838,00 |
| 07.04.2025 | 1,38 | 1,44 | 1,34 | 1,41 | -0,14% | - |
| 04.04.2025 | 1,49 | 1,52 | 1,41 | 1,41 | -5,23% | - |
| 03.04.2025 | 1,43 | 1,51 | 1,43 | 1,49 | 2,05% | - |
| 02.04.2025 | 1,46 | 1,49 | 1,44 | 1,46 | -0,20% | 1.109,00 |
| 01.04.2025 | 1,49 | 1,50 | 1,46 | 1,46 | -2,07% | - |
| 31.03.2025 | 1,50 | 1,51 | 1,48 | 1,50 | -1,06% | - |
| 28.03.2025 | 1,51 | 1,52 | 1,50 | 1,51 | -0,53% | - |
| 27.03.2025 | 1,51 | 1,52 | 1,50 | 1,52 | 0,66% | - |
| 26.03.2025 | 1,54 | 1,55 | 1,51 | 1,51 | -1,95% | 5.968,00 |
| 25.03.2025 | 1,54 | 1,56 | 1,53 | 1,54 | -0,13% | - |
| 24.03.2025 | 1,55 | 1,58 | 1,50 | 1,54 | 0,59% | - |
| 21.03.2025 | 1,56 | 1,57 | 1,52 | 1,53 | -1,61% | - |
| 20.03.2025 | 1,56 | 1,57 | 1,54 | 1,56 | -0,32% | - |
| 19.03.2025 | 1,54 | 1,57 | 1,53 | 1,56 | 1,10% | - |
| 18.03.2025 | 1,49 | 1,55 | 1,49 | 1,55 | 3,21% | 74,00 |
| 17.03.2025 | 1,45 | 1,50 | 1,45 | 1,50 | 2,96% | 27.300,00 |
| 14.03.2025 | 1,43 | 1,46 | 1,43 | 1,45 | 2,04% | - |
| 13.03.2025 | 1,42 | 1,44 | 1,41 | 1,43 | 0,00% | - |
| 12.03.2025 | 1,45 | 1,46 | 1,41 | 1,43 | -1,52% | - |
| 11.03.2025 | 1,48 | 1,49 | 1,43 | 1,45 | -1,50% | - |
| 10.03.2025 | 1,51 | 1,52 | 1,46 | 1,47 | -2,52% | - |
| 07.03.2025 | 1,48 | 1,51 | 1,48 | 1,51 | 1,89% | 8.752,00 |
| 06.03.2025 | 1,53 | 1,54 | 1,48 | 1,48 | -3,27% | - |
| 05.03.2025 | 1,54 | 1,54 | 1,51 | 1,53 | -0,07% | 4.055,00 |
| 04.03.2025 | 1,55 | 1,57 | 1,51 | 1,53 | -1,35% | - |
| 03.03.2025 | 1,58 | 1,58 | 1,53 | 1,55 | -1,02% | 388,00 |
| 28.02.2025 | 1,56 | 1,63 | 1,55 | 1,57 | 0,13% | 13.334,00 |
| 27.02.2025 | 1,59 | 1,60 | 1,57 | 1,57 | -1,14% | - |
| 26.02.2025 | 1,60 | 1,62 | 1,58 | 1,58 | -0,63% | 500,00 |
| 25.02.2025 | 1,60 | 1,63 | 1,59 | 1,59 | -0,62% | - |
| 24.02.2025 | 1,61 | 1,63 | 1,60 | 1,60 | 0,50% | 4.453,00 |
| 21.02.2025 | 1,57 | 1,61 | 1,56 | 1,60 | 1,53% | - |
| 20.02.2025 | 1,55 | 1,60 | 1,55 | 1,57 | 1,42% | - |
| 19.02.2025 | 1,55 | 1,58 | 1,54 | 1,55 | 0,26% | - |
| 18.02.2025 | 1,57 | 1,59 | 1,55 | 1,55 | -1,78% | - |
| 17.02.2025 | 1,48 | 1,59 | 1,48 | 1,57 | 6,07% | 10.186,00 |
| 14.02.2025 | 1,49 | 1,51 | 1,48 | 1,48 | -0,54% | - |
| 13.02.2025 | 1,51 | 1,51 | 1,49 | 1,49 | -1,06% | - |
| 12.02.2025 | 1,49 | 1,51 | 1,48 | 1,51 | 1,48% | - |
| 11.02.2025 | 1,51 | 1,52 | 1,48 | 1,49 | -1,46% | - |
| 10.02.2025 | 1,50 | 1,52 | 1,49 | 1,51 | 0,53% | - |
| 07.02.2025 | 1,50 | 1,51 | 1,49 | 1,50 | 0,00% | - |
| 06.02.2025 | 1,52 | 1,52 | 1,49 | 1,50 | -1,19% | 30,00 |
| 05.02.2025 | 1,51 | 1,53 | 1,48 | 1,52 | -0,07% | - |