187,950€
0,67%
Echtzeit-Aktienkurs Acciona S.A.
Bid:
Ask:
Aktienkurse zur Acciona S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 187,85 | 187,95 | 183,60 | 185,95 | -0,40% | - |
| 16.10.2025 | 185,90 | 188,80 | 185,10 | 186,70 | -0,80% | - |
| 15.10.2025 | 182,20 | 188,20 | 181,85 | 188,20 | 4,96% | 65,00 |
| 14.10.2025 | 182,90 | 184,05 | 179,30 | 179,30 | -2,24% | - |
| 13.10.2025 | 183,90 | 185,00 | 181,50 | 183,40 | -1,24% | - |
| 10.10.2025 | 186,20 | 186,65 | 182,75 | 185,70 | 0,76% | - |
| 09.10.2025 | 181,80 | 186,60 | 180,50 | 184,30 | 0,88% | - |
| 08.10.2025 | 179,30 | 183,25 | 178,95 | 182,70 | 1,95% | - |
| 07.10.2025 | 179,45 | 180,15 | 177,00 | 179,20 | 0,73% | 27,00 |
| 06.10.2025 | 176,65 | 179,65 | 174,55 | 177,90 | 1,72% | 25,00 |
| 03.10.2025 | 174,10 | 176,60 | 173,45 | 174,90 | 0,87% | - |
| 02.10.2025 | 173,95 | 174,70 | 172,00 | 173,40 | 1,17% | - |
| 01.10.2025 | 170,90 | 174,65 | 168,95 | 171,40 | 0,41% | - |
| 30.09.2025 | 169,15 | 171,45 | 167,55 | 170,70 | 1,25% | - |
| 29.09.2025 | 170,40 | 171,45 | 167,85 | 168,60 | -0,35% | - |
| 26.09.2025 | 169,40 | 171,20 | 168,05 | 169,20 | 0,30% | 45,00 |
| 25.09.2025 | 172,40 | 173,45 | 168,70 | 168,70 | -1,63% | - |
| 24.09.2025 | 171,30 | 173,40 | 170,60 | 171,50 | 0,70% | - |
| 23.09.2025 | 169,20 | 172,55 | 168,85 | 170,30 | 1,01% | - |
| 22.09.2025 | 165,85 | 169,35 | 165,75 | 168,60 | 1,81% | - |
| 19.09.2025 | 169,55 | 169,80 | 164,45 | 165,60 | -1,78% | - |
| 18.09.2025 | 169,90 | 170,30 | 167,45 | 168,60 | 0,96% | - |
| 17.09.2025 | 165,95 | 170,05 | 164,90 | 167,00 | 1,83% | - |
| 16.09.2025 | 164,95 | 167,20 | 163,55 | 164,00 | -2,32% | - |
| 15.09.2025 | 166,35 | 168,90 | 165,90 | 167,90 | 1,27% | - |
| 12.09.2025 | 168,20 | 170,40 | 164,95 | 165,80 | -0,24% | - |
| 11.09.2025 | 169,10 | 170,80 | 166,20 | 166,20 | -2,00% | - |
| 10.09.2025 | 167,20 | 170,30 | 165,90 | 169,60 | 1,86% | - |
| 09.09.2025 | 169,10 | 170,70 | 165,70 | 166,50 | -1,19% | - |
| 08.09.2025 | 168,00 | 169,95 | 167,20 | 168,50 | 0,72% | - |
| 05.09.2025 | 164,65 | 169,40 | 164,65 | 167,30 | 1,21% | - |
| 04.09.2025 | 165,25 | 166,10 | 164,20 | 165,30 | 0,61% | - |
| 03.09.2025 | 165,00 | 165,85 | 163,55 | 164,30 | -0,18% | - |
| 02.09.2025 | 168,45 | 168,75 | 163,95 | 164,60 | -1,67% | 44,00 |
| 01.09.2025 | 169,60 | 170,00 | 167,05 | 167,40 | -1,30% | - |
| 29.08.2025 | 174,70 | 174,80 | 169,15 | 169,60 | -2,19% | - |
| 28.08.2025 | 174,65 | 174,95 | 171,05 | 173,40 | -0,34% | - |
| 27.08.2025 | 174,85 | 177,20 | 173,80 | 174,00 | 0,00% | 60,00 |
| 26.08.2025 | 172,70 | 175,35 | 171,90 | 174,00 | 0,43% | - |
| 25.08.2025 | 178,40 | 178,55 | 172,05 | 173,25 | -2,91% | - |
| 22.08.2025 | 176,60 | 179,05 | 175,50 | 178,45 | 0,90% | - |
| 21.08.2025 | 177,40 | 178,20 | 175,45 | 176,85 | -0,39% | - |
| 20.08.2025 | 174,40 | 177,85 | 174,10 | 177,55 | 1,60% | - |
| 19.08.2025 | 175,10 | 175,55 | 173,45 | 174,75 | -0,23% | - |
| 18.08.2025 | 174,80 | 177,30 | 173,95 | 175,15 | 0,29% | - |
| 15.08.2025 | 174,40 | 174,75 | 172,55 | 174,65 | 0,23% | - |
| 14.08.2025 | 172,00 | 174,30 | 171,00 | 174,25 | 1,69% | - |
| 13.08.2025 | 172,00 | 173,25 | 171,10 | 171,35 | -0,23% | - |
| 12.08.2025 | 170,70 | 172,95 | 170,25 | 171,75 | 0,67% | - |
| 11.08.2025 | 170,85 | 171,45 | 168,45 | 170,60 | -0,15% | - |
| 08.08.2025 | 168,70 | 172,95 | 168,70 | 170,85 | 1,18% | - |
| 07.08.2025 | 169,50 | 170,85 | 167,75 | 168,85 | -0,76% | - |
| 06.08.2025 | 168,60 | 170,55 | 167,15 | 170,15 | 1,43% | - |
| 05.08.2025 | 166,80 | 168,40 | 166,15 | 167,75 | 0,78% | - |
| 04.08.2025 | 164,50 | 166,75 | 164,15 | 166,45 | 1,59% | - |
| 01.08.2025 | 168,65 | 168,70 | 163,80 | 163,85 | -2,56% | 87,00 |
| 31.07.2025 | 168,70 | 170,25 | 167,35 | 168,15 | -0,24% | - |
| 30.07.2025 | 167,00 | 169,35 | 164,80 | 168,55 | 1,02% | - |
| 29.07.2025 | 172,20 | 172,35 | 166,15 | 166,85 | -2,88% | - |
| 28.07.2025 | 172,60 | 177,75 | 171,40 | 171,80 | -0,38% | - |
| 25.07.2025 | 169,35 | 172,85 | 168,35 | 172,45 | 1,89% | - |
| 24.07.2025 | 165,75 | 169,55 | 164,05 | 169,25 | 2,05% | - |
| 23.07.2025 | 169,15 | 169,15 | 164,30 | 165,85 | -1,01% | - |
| 22.07.2025 | 163,30 | 168,85 | 162,55 | 167,55 | 2,38% | 350,00 |
| 21.07.2025 | 160,70 | 164,20 | 160,65 | 163,65 | 2,31% | 450,00 |
| 18.07.2025 | 159,45 | 161,10 | 159,05 | 159,95 | 0,63% | - |
| 17.07.2025 | 156,50 | 160,35 | 156,35 | 158,95 | 1,02% | - |
| 16.07.2025 | 156,30 | 158,45 | 155,65 | 157,35 | 0,35% | - |
| 15.07.2025 | 154,75 | 157,75 | 154,55 | 156,80 | 1,52% | - |
| 14.07.2025 | 153,20 | 155,65 | 153,20 | 154,45 | -0,06% | - |
| 11.07.2025 | 153,80 | 154,75 | 152,05 | 154,55 | 0,26% | - |
| 10.07.2025 | 153,70 | 156,05 | 153,35 | 154,15 | 0,10% | - |
| 09.07.2025 | 152,20 | 154,95 | 152,10 | 154,00 | 1,08% | - |
| 08.07.2025 | 158,85 | 159,00 | 151,45 | 152,35 | -3,94% | - |
| 07.07.2025 | 161,20 | 162,00 | 158,00 | 158,60 | -1,15% | 24,00 |
| 04.07.2025 | 159,90 | 162,15 | 158,85 | 160,45 | 0,06% | - |
| 03.07.2025 | 156,50 | 160,45 | 156,00 | 160,35 | 2,39% | - |
| 02.07.2025 | 154,80 | 157,10 | 154,30 | 156,60 | 1,46% | - |
| 01.07.2025 | 151,95 | 154,90 | 151,85 | 154,35 | 0,85% | 40,00 |
| 30.06.2025 | 154,35 | 155,15 | 151,85 | 153,05 | -0,84% | - |
| 27.06.2025 | 150,70 | 154,85 | 150,10 | 154,35 | 2,12% | - |
| 26.06.2025 | 151,25 | 153,35 | 150,20 | 151,15 | 0,10% | - |
| 25.06.2025 | 151,00 | 152,45 | 150,20 | 151,00 | 0,03% | - |
| 24.06.2025 | 150,80 | 151,60 | 148,80 | 150,95 | 0,80% | - |
| 23.06.2025 | 146,10 | 149,85 | 145,55 | 149,75 | 2,25% | - |
| 20.06.2025 | 145,45 | 148,45 | 145,10 | 146,45 | 0,62% | - |
| 19.06.2025 | 145,90 | 146,20 | 144,00 | 145,55 | -0,07% | - |
| 18.06.2025 | 146,20 | 147,25 | 145,25 | 145,65 | -0,14% | - |
| 17.06.2025 | 148,05 | 148,25 | 145,35 | 145,85 | -1,02% | - |
| 16.06.2025 | 144,80 | 148,65 | 144,45 | 147,35 | 1,66% | - |
| 13.06.2025 | 147,70 | 147,95 | 140,85 | 144,95 | -2,46% | - |
| 12.06.2025 | 148,60 | 149,35 | 147,55 | 148,60 | 0,20% | - |
| 11.06.2025 | 150,05 | 150,15 | 147,35 | 148,30 | -1,26% | - |
| 10.06.2025 | 148,70 | 150,95 | 148,25 | 150,20 | 1,18% | - |
| 09.06.2025 | 149,90 | 150,45 | 147,95 | 148,45 | -1,00% | 66,00 |
| 06.06.2025 | 150,70 | 152,05 | 148,65 | 149,95 | -0,30% | - |
| 05.06.2025 | 151,15 | 152,35 | 148,65 | 150,40 | -1,05% | 130,00 |
| 04.06.2025 | 150,40 | 153,90 | 149,75 | 152,00 | 1,30% | - |
| 03.06.2025 | 143,05 | 151,20 | 142,40 | 150,05 | 4,78% | - |
| 02.06.2025 | 141,40 | 143,35 | 141,10 | 143,20 | 0,81% | - |