1,297€
-2,77%
Echtzeit-Aktienkurs Audax Renovables S.A.
Bid:
Ask:
Aktienkurse zur Audax Renovables S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,33 | 1,33 | 1,26 | 1,29 | -3,67% | - |
| 13.10.2025 | 1,32 | 1,36 | 1,32 | 1,33 | -1,40% | 4.000,00 |
| 10.10.2025 | 1,36 | 1,37 | 1,35 | 1,35 | -1,24% | - |
| 09.10.2025 | 1,37 | 1,38 | 1,35 | 1,37 | 1,03% | - |
| 07.10.2025 | 1,35 | 1,36 | 1,35 | 1,36 | -0,59% | - |
| 06.10.2025 | 1,33 | 1,36 | 1,33 | 1,36 | 1,79% | - |
| 03.10.2025 | 1,35 | 1,36 | 1,33 | 1,34 | 1,52% | - |
| 30.09.2025 | 1,35 | 1,35 | 1,30 | 1,32 | -2,44% | - |
| 29.09.2025 | 1,36 | 1,36 | 1,35 | 1,35 | -1,46% | 18,00 |
| 25.09.2025 | 1,38 | 1,38 | 1,37 | 1,37 | -0,44% | - |
| 24.09.2025 | 1,38 | 1,39 | 1,38 | 1,38 | -0,79% | - |
| 23.09.2025 | 1,40 | 1,40 | 1,38 | 1,39 | -0,43% | 15.200,00 |
| 22.09.2025 | 1,38 | 1,40 | 1,38 | 1,40 | 0,14% | - |
| 19.09.2025 | 1,38 | 1,40 | 1,38 | 1,39 | -0,07% | 3.800,00 |
| 18.09.2025 | 1,42 | 1,42 | 1,39 | 1,40 | 0,65% | - |
| 16.09.2025 | 1,37 | 1,39 | 1,37 | 1,39 | 1,02% | 32.566,00 |
| 15.09.2025 | 1,37 | 1,38 | 1,37 | 1,37 | 0,00% | - |
| 11.09.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,15% | - |
| 10.09.2025 | 1,37 | 1,38 | 1,36 | 1,37 | -0,65% | - |
| 05.09.2025 | 1,40 | 1,40 | 1,38 | 1,38 | -0,86% | 755,00 |
| 04.09.2025 | 1,40 | 1,41 | 1,39 | 1,40 | -0,43% | - |
| 03.09.2025 | 1,41 | 1,41 | 1,40 | 1,40 | -0,85% | 278,00 |
| 02.09.2025 | 1,41 | 1,42 | 1,40 | 1,41 | -0,42% | 10.879,00 |
| 01.09.2025 | 1,44 | 1,44 | 1,41 | 1,42 | -0,84% | 25,00 |
| 29.08.2025 | 1,45 | 1,46 | 1,43 | 1,43 | -1,72% | - |
| 28.08.2025 | 1,46 | 1,47 | 1,45 | 1,46 | -0,27% | 15.400,00 |
| 27.08.2025 | 1,41 | 1,51 | 1,41 | 1,46 | 3,33% | 1.500,00 |
| 26.08.2025 | 1,42 | 1,42 | 1,40 | 1,41 | -0,70% | - |
| 25.08.2025 | 1,42 | 1,43 | 1,41 | 1,42 | 0,28% | 29.361,00 |
| 22.08.2025 | 1,37 | 1,42 | 1,37 | 1,42 | 3,58% | 4,00 |
| 21.08.2025 | 1,42 | 1,42 | 1,37 | 1,37 | -3,25% | - |
| 20.08.2025 | 1,44 | 1,46 | 1,41 | 1,42 | -2,14% | - |
| 19.08.2025 | 1,44 | 1,45 | 1,43 | 1,45 | 0,70% | 1.915,00 |
| 18.08.2025 | 1,39 | 1,44 | 1,38 | 1,44 | 3,53% | 3.704,00 |
| 15.08.2025 | 1,40 | 1,40 | 1,39 | 1,39 | -0,50% | - |
| 14.08.2025 | 1,41 | 1,41 | 1,39 | 1,40 | -1,41% | 4.586,00 |
| 13.08.2025 | 1,40 | 1,42 | 1,39 | 1,42 | 0,86% | 22.571,00 |
| 12.08.2025 | 1,40 | 1,41 | 1,39 | 1,40 | 0,43% | - |
| 11.08.2025 | 1,42 | 1,42 | 1,39 | 1,40 | -1,69% | 41.306,00 |
| 08.08.2025 | 1,42 | 1,43 | 1,42 | 1,42 | -0,14% | 750,00 |
| 07.08.2025 | 1,44 | 1,44 | 1,42 | 1,42 | -0,97% | - |
| 06.08.2025 | 1,44 | 1,45 | 1,42 | 1,44 | 0,00% | - |
| 05.08.2025 | 1,43 | 1,44 | 1,42 | 1,44 | 0,84% | 3.700,00 |
| 04.08.2025 | 1,43 | 1,44 | 1,42 | 1,43 | 0,14% | 275,00 |
| 01.08.2025 | 1,44 | 1,45 | 1,42 | 1,42 | -1,39% | 18.793,00 |
| 31.07.2025 | 1,45 | 1,46 | 1,44 | 1,44 | -0,41% | 18.400,00 |
| 30.07.2025 | 1,45 | 1,47 | 1,45 | 1,45 | -0,28% | - |
| 29.07.2025 | 1,50 | 1,50 | 1,45 | 1,45 | -2,55% | 13.451,00 |
| 28.07.2025 | 1,53 | 1,53 | 1,49 | 1,49 | -1,58% | - |
| 25.07.2025 | 1,51 | 1,52 | 1,50 | 1,52 | 0,40% | 1.999,00 |
| 24.07.2025 | 1,52 | 1,52 | 1,50 | 1,51 | -0,66% | 1.655,00 |
| 23.07.2025 | 1,52 | 1,52 | 1,50 | 1,52 | 0,86% | - |
| 22.07.2025 | 1,50 | 1,52 | 1,49 | 1,51 | 0,47% | - |
| 21.07.2025 | 1,53 | 1,53 | 1,49 | 1,50 | -0,40% | 3.492,00 |
| 18.07.2025 | 1,51 | 1,52 | 1,50 | 1,51 | 0,13% | 330,00 |
| 17.07.2025 | 1,52 | 1,52 | 1,50 | 1,50 | -0,73% | 74,00 |
| 16.07.2025 | 1,48 | 1,51 | 1,48 | 1,51 | 1,41% | 30.718,00 |
| 15.07.2025 | 1,51 | 1,51 | 1,49 | 1,49 | -0,93% | 365,00 |
| 14.07.2025 | 1,50 | 1,51 | 1,48 | 1,51 | -0,13% | - |
| 11.07.2025 | 1,50 | 1,53 | 1,49 | 1,51 | 0,53% | 26.000,00 |
| 10.07.2025 | 1,53 | 1,54 | 1,50 | 1,50 | -4,03% | - |
| 09.07.2025 | 1,54 | 1,57 | 1,54 | 1,56 | 1,23% | - |
| 08.07.2025 | 1,57 | 1,57 | 1,54 | 1,55 | -1,28% | 28.903,00 |
| 07.07.2025 | 1,57 | 1,58 | 1,56 | 1,57 | 0,13% | - |
| 04.07.2025 | 1,56 | 1,58 | 1,55 | 1,56 | -0,13% | - |
| 03.07.2025 | 1,56 | 1,57 | 1,55 | 1,57 | 0,38% | 500,00 |
| 02.07.2025 | 1,53 | 1,57 | 1,53 | 1,56 | 2,23% | - |
| 01.07.2025 | 1,53 | 1,54 | 1,52 | 1,53 | -0,52% | 33.307,00 |
| 30.06.2025 | 1,55 | 1,55 | 1,53 | 1,53 | -0,58% | - |
| 27.06.2025 | 1,53 | 1,55 | 1,52 | 1,54 | 0,85% | 700,00 |
| 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% | - |