117,100€
1,74%
Echtzeit-Aktienkurs Acciona S.A.
Bid:
Ask:
Aktienkurse zur Acciona S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 117,50 | 118,70 | 116,00 | 117,20 | -0,34% | - |
| 21.11.2024 | 114,55 | 117,65 | 114,00 | 117,60 | 2,75% | - |
| 20.11.2024 | 116,80 | 116,85 | 114,05 | 114,45 | -1,17% | - |
| 19.11.2024 | 116,05 | 117,50 | 114,75 | 115,80 | 0,04% | - |
| 18.11.2024 | 115,80 | 118,90 | 115,55 | 115,75 | 0,26% | - |
| 15.11.2024 | 113,40 | 117,10 | 113,10 | 115,45 | 1,32% | - |
| 14.11.2024 | 110,50 | 114,45 | 109,15 | 113,95 | 2,89% | - |
| 13.11.2024 | 111,25 | 112,50 | 108,85 | 110,75 | 0,68% | - |
| 12.11.2024 | 112,80 | 113,35 | 109,70 | 110,00 | -3,47% | - |
| 11.11.2024 | 113,45 | 114,95 | 112,45 | 113,95 | 0,66% | - |
| 08.11.2024 | 113,80 | 114,50 | 112,35 | 113,20 | -0,79% | - |
| 07.11.2024 | 112,45 | 114,20 | 111,30 | 114,10 | 1,65% | - |
| 06.11.2024 | 121,60 | 121,60 | 110,20 | 112,25 | -7,61% | - |
| 05.11.2024 | 122,90 | 122,95 | 119,60 | 121,50 | -0,98% | - |
| 04.11.2024 | 118,90 | 122,85 | 118,05 | 122,70 | 2,72% | - |
| 01.11.2024 | 117,30 | 119,75 | 116,65 | 119,45 | 0,84% | - |
| 31.10.2024 | 119,20 | 121,40 | 116,65 | 118,45 | -0,67% | - |
| 30.10.2024 | 121,40 | 121,60 | 119,25 | 119,25 | -1,93% | - |
| 29.10.2024 | 124,90 | 125,10 | 120,60 | 121,60 | -2,56% | - |
| 28.10.2024 | 124,55 | 124,90 | 122,90 | 124,80 | 0,65% | - |
| 25.10.2024 | 120,70 | 124,40 | 120,55 | 124,00 | 1,93% | - |
| 24.10.2024 | 119,20 | 122,55 | 119,20 | 121,65 | 2,27% | - |
| 23.10.2024 | 119,70 | 120,80 | 118,65 | 118,95 | -0,67% | - |
| 22.10.2024 | 122,80 | 123,65 | 117,30 | 119,75 | -2,52% | - |
| 21.10.2024 | 124,90 | 125,20 | 122,65 | 122,85 | -1,01% | - |
| 18.10.2024 | 123,50 | 125,05 | 123,15 | 124,10 | 2,18% | - |
| 17.10.2024 | 121,75 | 125,45 | 121,45 | 121,45 | -0,37% | - |
| 16.10.2024 | 121,50 | 123,15 | 120,10 | 121,90 | 0,29% | 2,00 |
| 15.10.2024 | 119,35 | 121,95 | 119,35 | 121,55 | 1,80% | - |
| 14.10.2024 | 118,40 | 120,75 | 118,25 | 119,40 | 0,84% | - |
| 11.10.2024 | 119,55 | 119,75 | 117,90 | 118,40 | -1,09% | - |
| 10.10.2024 | 122,80 | 124,85 | 118,35 | 119,70 | -2,72% | - |
| 09.10.2024 | 123,90 | 123,95 | 122,70 | 123,05 | -0,77% | - |
| 08.10.2024 | 121,00 | 124,00 | 120,50 | 124,00 | 1,64% | - |
| 07.10.2024 | 121,15 | 122,35 | 120,80 | 122,00 | 0,49% | - |
| 04.10.2024 | 120,90 | 123,60 | 120,15 | 121,40 | 0,46% | - |
| 03.10.2024 | 122,95 | 123,30 | 120,75 | 120,85 | -2,07% | - |
| 02.10.2024 | 124,55 | 125,05 | 121,55 | 123,40 | -0,24% | - |
| 01.10.2024 | 126,65 | 128,00 | 123,40 | 123,70 | -2,37% | - |
| 30.09.2024 | 126,90 | 128,20 | 126,25 | 126,70 | -0,71% | - |
| 27.09.2024 | 125,65 | 128,80 | 125,50 | 127,60 | 1,55% | - |
| 26.09.2024 | 124,75 | 126,35 | 124,55 | 125,65 | -0,04% | - |
| 25.09.2024 | 124,40 | 125,85 | 123,35 | 125,70 | 0,72% | - |
| 24.09.2024 | 126,55 | 127,40 | 124,00 | 124,80 | -1,15% | 39,00 |
| 23.09.2024 | 125,25 | 127,15 | 125,00 | 126,25 | 0,20% | - |
| 20.09.2024 | 129,80 | 129,90 | 124,10 | 126,00 | -3,19% | - |
| 19.09.2024 | 131,05 | 132,15 | 128,25 | 130,15 | -0,31% | - |
| 18.09.2024 | 130,85 | 131,75 | 129,45 | 130,55 | -0,08% | - |
| 17.09.2024 | 129,30 | 132,55 | 129,20 | 130,65 | 1,01% | - |
| 16.09.2024 | 127,90 | 130,55 | 127,55 | 129,35 | 0,43% | - |
| 13.09.2024 | 126,80 | 128,80 | 125,60 | 128,80 | 1,58% | - |
| 12.09.2024 | 125,70 | 127,85 | 124,80 | 126,80 | 1,08% | - |
| 11.09.2024 | 126,80 | 127,15 | 124,35 | 125,45 | -1,22% | - |
| 10.09.2024 | 126,85 | 128,90 | 124,95 | 127,00 | -0,16% | 150,00 |
| 09.09.2024 | 126,70 | 128,80 | 125,95 | 127,20 | 0,24% | - |
| 06.09.2024 | 127,95 | 128,75 | 125,55 | 126,90 | -0,98% | - |
| 05.09.2024 | 124,50 | 129,40 | 124,30 | 128,15 | 2,89% | 30,00 |
| 04.09.2024 | 123,70 | 125,95 | 122,15 | 124,55 | 0,28% | - |
| 03.09.2024 | 122,80 | 125,25 | 122,75 | 124,20 | 1,10% | - |
| 02.09.2024 | 121,85 | 123,75 | 121,05 | 122,85 | 1,32% | - |
| 30.08.2024 | 122,85 | 123,25 | 120,85 | 121,25 | -0,21% | - |
| 29.08.2024 | 122,60 | 124,45 | 121,25 | 121,50 | -0,94% | - |
| 28.08.2024 | 123,60 | 124,50 | 122,65 | 122,65 | -0,08% | - |
| 27.08.2024 | 123,00 | 124,50 | 122,60 | 122,75 | -0,12% | - |
| 26.08.2024 | 124,15 | 124,70 | 122,75 | 122,90 | 0,45% | - |
| 23.08.2024 | 122,55 | 124,15 | 121,65 | 122,35 | 0,08% | - |
| 22.08.2024 | 120,85 | 122,60 | 119,95 | 122,25 | 1,79% | - |
| 21.08.2024 | 121,35 | 122,50 | 119,95 | 120,10 | -0,87% | - |
| 20.08.2024 | 123,50 | 123,65 | 121,00 | 121,15 | -1,90% | - |
| 19.08.2024 | 119,40 | 123,75 | 118,70 | 123,50 | 3,35% | - |
| 16.08.2024 | 117,15 | 120,05 | 117,10 | 119,50 | 2,05% | - |
| 15.08.2024 | 117,20 | 118,85 | 117,05 | 117,10 | -0,68% | - |
| 14.08.2024 | 117,15 | 118,70 | 116,15 | 117,90 | 0,73% | - |
| 13.08.2024 | 115,80 | 118,20 | 114,95 | 117,05 | 2,50% | - |
| 12.08.2024 | 115,30 | 117,25 | 114,20 | 114,20 | -0,78% | - |
| 09.08.2024 | 118,05 | 118,40 | 114,85 | 115,10 | -2,58% | - |
| 08.08.2024 | 117,10 | 118,15 | 115,70 | 118,15 | 1,24% | - |
| 07.08.2024 | 113,60 | 117,90 | 113,15 | 116,70 | 3,27% | - |
| 06.08.2024 | 114,55 | 117,00 | 112,75 | 113,00 | -2,25% | 30,00 |
| 05.08.2024 | 118,85 | 119,25 | 113,45 | 115,60 | -4,62% | - |
| 02.08.2024 | 118,00 | 121,30 | 117,80 | 121,20 | 1,04% | 90,00 |
| 01.08.2024 | 118,70 | 120,85 | 118,20 | 119,95 | 1,18% | - |
| 31.07.2024 | 117,45 | 119,95 | 117,45 | 118,55 | 0,00% | - |
| 30.07.2024 | 117,50 | 123,20 | 116,60 | 118,55 | 0,89% | - |
| 29.07.2024 | 117,45 | 118,40 | 116,50 | 117,50 | -0,63% | - |
| 26.07.2024 | 115,05 | 118,25 | 114,15 | 118,25 | 2,07% | - |
| 25.07.2024 | 113,65 | 116,15 | 111,45 | 115,85 | 1,80% | - |
| 24.07.2024 | 112,30 | 114,50 | 111,15 | 113,80 | 1,16% | - |
| 23.07.2024 | 112,05 | 113,75 | 110,85 | 112,50 | 0,18% | - |
| 22.07.2024 | 112,35 | 113,90 | 111,55 | 112,30 | 0,81% | - |
| 19.07.2024 | 115,85 | 115,85 | 111,25 | 111,40 | -2,96% | - |
| 18.07.2024 | 113,90 | 116,35 | 112,70 | 114,80 | 0,92% | - |
| 17.07.2024 | 111,35 | 114,20 | 111,35 | 113,75 | 2,71% | 75,00 |
| 16.07.2024 | 111,65 | 112,30 | 110,50 | 110,75 | -1,38% | 40,00 |
| 15.07.2024 | 113,10 | 113,95 | 111,05 | 112,30 | -1,53% | - |
| 12.07.2024 | 113,20 | 114,60 | 112,85 | 114,05 | -0,70% | - |
| 11.07.2024 | 112,05 | 114,90 | 111,25 | 114,85 | 3,19% | - |
| 10.07.2024 | 107,95 | 112,10 | 107,80 | 111,30 | 3,10% | - |
| 09.07.2024 | 109,10 | 110,30 | 107,90 | 107,95 | -1,05% | - |
| 08.07.2024 | 108,45 | 111,40 | 107,70 | 109,10 | 0,97% | - |