214,500€
1,27%
Echtzeit-Aktienkurs Acciona S.A.
Bid:
Ask:
Aktienkurse zur Acciona S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 212,10 | 219,20 | 211,70 | 214,40 | 1,13% | - |
| 09.03.2026 | 204,10 | 213,20 | 201,20 | 212,00 | 0,95% | - |
| 06.03.2026 | 217,50 | 217,90 | 207,20 | 210,00 | -2,96% | - |
| 05.03.2026 | 220,70 | 225,80 | 214,50 | 216,40 | -2,61% | - |
| 04.03.2026 | 217,60 | 225,20 | 216,50 | 222,20 | 1,37% | - |
| 03.03.2026 | 244,10 | 244,30 | 217,20 | 219,20 | -11,11% | - |
| 02.03.2026 | 240,50 | 247,70 | 233,40 | 246,60 | 0,37% | 3.606,00 |
| 27.02.2026 | 219,60 | 259,50 | 219,60 | 245,70 | 11,78% | 240,00 |
| 26.02.2026 | 218,50 | 223,30 | 215,20 | 219,80 | 0,27% | - |
| 25.02.2026 | 202,20 | 219,70 | 201,90 | 219,20 | 8,46% | - |
| 24.02.2026 | 196,40 | 203,50 | 196,20 | 202,10 | 2,93% | - |
| 23.02.2026 | 196,70 | 199,00 | 195,70 | 196,35 | -0,66% | - |
| 20.02.2026 | 197,20 | 199,70 | 196,15 | 197,65 | 0,33% | - |
| 19.02.2026 | 201,50 | 201,50 | 194,25 | 197,00 | -2,18% | - |
| 18.02.2026 | 197,30 | 203,10 | 196,00 | 201,40 | 2,16% | - |
| 17.02.2026 | 193,00 | 197,30 | 192,50 | 197,15 | 1,75% | 208,00 |
| 16.02.2026 | 189,85 | 194,80 | 189,80 | 193,75 | 2,11% | - |
| 13.02.2026 | 185,95 | 192,60 | 185,95 | 189,75 | 2,29% | - |
| 12.02.2026 | 191,20 | 194,30 | 185,50 | 185,50 | -2,83% | - |
| 11.02.2026 | 190,80 | 192,45 | 187,95 | 190,90 | 0,13% | - |
| 10.02.2026 | 190,10 | 191,25 | 186,55 | 190,65 | 0,26% | - |
| 09.02.2026 | 185,30 | 190,35 | 184,35 | 190,15 | 2,70% | 1.200,00 |
| 06.02.2026 | 181,00 | 185,25 | 179,95 | 185,15 | 2,75% | 650,00 |
| 05.02.2026 | 182,70 | 183,20 | 178,80 | 180,20 | -1,04% | - |
| 04.02.2026 | 182,10 | 184,80 | 181,35 | 182,10 | 0,50% | - |
| 03.02.2026 | 181,40 | 182,75 | 180,20 | 181,20 | 0,14% | - |
| 02.02.2026 | 179,00 | 182,85 | 178,80 | 180,95 | -0,03% | - |
| 30.01.2026 | 181,45 | 183,65 | 179,30 | 181,00 | -0,63% | 630,00 |
| 29.01.2026 | 183,30 | 184,05 | 179,65 | 182,15 | -0,30% | - |
| 28.01.2026 | 184,50 | 184,50 | 179,60 | 182,70 | -0,03% | - |
| 27.01.2026 | 181,10 | 183,45 | 180,25 | 182,75 | 1,13% | - |
| 26.01.2026 | 180,15 | 182,80 | 180,15 | 180,70 | 0,06% | 1.500,00 |
| 23.01.2026 | 181,20 | 181,60 | 179,60 | 180,60 | -0,22% | - |
| 22.01.2026 | 178,70 | 181,50 | 176,40 | 181,00 | 1,34% | - |
| 21.01.2026 | 175,40 | 179,35 | 173,90 | 178,60 | 2,14% | - |
| 20.01.2026 | 182,80 | 182,90 | 174,15 | 174,85 | -4,64% | - |
| 19.01.2026 | 183,10 | 184,40 | 182,20 | 183,35 | -1,42% | - |
| 16.01.2026 | 185,30 | 186,70 | 184,10 | 186,00 | 0,57% | - |
| 15.01.2026 | 189,50 | 189,60 | 184,95 | 184,95 | -1,96% | - |
| 14.01.2026 | 189,10 | 192,30 | 184,10 | 188,65 | -0,26% | - |
| 13.01.2026 | 188,40 | 190,00 | 187,40 | 189,15 | 0,37% | - |
| 12.01.2026 | 191,00 | 191,35 | 186,90 | 188,45 | -1,28% | - |
| 09.01.2026 | 193,75 | 193,85 | 189,30 | 190,90 | -1,47% | - |
| 08.01.2026 | 196,00 | 197,30 | 191,65 | 193,75 | -1,30% | - |
| 07.01.2026 | 193,10 | 198,20 | 192,90 | 196,30 | 1,87% | - |
| 06.01.2026 | 192,00 | 197,10 | 191,60 | 192,70 | 0,84% | 152,00 |
| 05.01.2026 | 192,35 | 193,10 | 187,05 | 191,10 | 0,68% | - |
| 02.01.2026 | 186,05 | 191,15 | 185,45 | 189,80 | 2,54% | - |
| 30.12.2025 | 184,35 | 186,25 | 184,25 | 185,10 | 0,11% | - |
| 29.12.2025 | 183,00 | 186,05 | 182,70 | 184,90 | 0,46% | - |
| 23.12.2025 | 185,55 | 186,25 | 184,05 | 184,05 | 0,90% | - |
| 22.12.2025 | 187,85 | 188,10 | 182,40 | 182,40 | -3,11% | - |
| 19.12.2025 | 181,00 | 188,45 | 181,00 | 188,25 | 4,09% | - |
| 18.12.2025 | 180,20 | 182,45 | 179,75 | 180,85 | 0,47% | - |
| 17.12.2025 | 183,85 | 184,85 | 180,00 | 180,00 | -3,23% | - |
| 16.12.2025 | 182,55 | 186,50 | 181,60 | 186,00 | 1,47% | 100,00 |
| 15.12.2025 | 178,20 | 183,50 | 178,10 | 183,30 | 2,20% | - |
| 12.12.2025 | 177,10 | 180,25 | 175,85 | 179,35 | 1,41% | - |
| 11.12.2025 | 176,55 | 177,90 | 175,15 | 176,85 | 0,60% | - |
| 10.12.2025 | 177,55 | 178,55 | 175,25 | 175,80 | 0,06% | - |
| 09.12.2025 | 175,45 | 179,40 | 175,10 | 175,70 | -0,85% | - |
| 08.12.2025 | 173,80 | 178,05 | 173,70 | 177,20 | 2,25% | - |
| 05.12.2025 | 173,65 | 175,85 | 173,15 | 173,30 | -0,89% | - |
| 04.12.2025 | 170,10 | 175,75 | 170,10 | 174,85 | 4,14% | - |
| 03.12.2025 | 171,25 | 173,55 | 167,90 | 167,90 | -0,65% | - |
| 02.12.2025 | 170,25 | 173,95 | 169,00 | 169,00 | -0,24% | - |
| 01.12.2025 | 172,30 | 173,25 | 168,90 | 169,40 | -1,40% | - |
| 28.11.2025 | 174,65 | 175,65 | 171,00 | 171,80 | -1,55% | - |
| 27.11.2025 | 171,60 | 175,70 | 171,55 | 174,50 | 2,77% | - |
| 26.11.2025 | 171,00 | 174,40 | 169,80 | 169,80 | 0,41% | - |
| 25.11.2025 | 169,20 | 171,90 | 167,05 | 169,10 | 1,32% | - |
| 24.11.2025 | 170,25 | 170,65 | 166,60 | 166,90 | -1,82% | - |
| 21.11.2025 | 166,40 | 173,30 | 166,40 | 170,00 | -3,52% | - |
| 20.11.2025 | 178,80 | 179,55 | 174,45 | 176,20 | -0,56% | - |
| 19.11.2025 | 178,25 | 180,35 | 173,95 | 177,20 | -1,06% | - |
| 18.11.2025 | 180,45 | 182,40 | 178,10 | 179,10 | -1,97% | - |
| 17.11.2025 | 182,30 | 183,90 | 178,45 | 182,70 | 1,95% | - |
| 14.11.2025 | 199,30 | 199,30 | 175,60 | 179,20 | -10,49% | 25,00 |
| 13.11.2025 | 200,70 | 203,00 | 198,10 | 200,20 | 1,47% | - |
| 12.11.2025 | 195,90 | 200,65 | 195,80 | 197,30 | 1,18% | - |
| 11.11.2025 | 199,20 | 199,40 | 193,65 | 195,00 | 1,83% | - |
| 10.11.2025 | 194,80 | 199,95 | 191,50 | 191,50 | -2,99% | - |
| 07.11.2025 | 194,60 | 198,85 | 193,60 | 197,40 | 2,65% | - |
| 06.11.2025 | 199,60 | 199,60 | 192,30 | 192,30 | -2,88% | - |
| 05.11.2025 | 198,00 | 202,40 | 196,00 | 198,00 | 1,80% | - |
| 04.11.2025 | 191,25 | 198,30 | 190,50 | 194,50 | 2,05% | - |
| 03.11.2025 | 192,25 | 194,45 | 190,60 | 190,60 | -0,52% | - |
| 31.10.2025 | 193,90 | 196,40 | 191,45 | 191,60 | 0,05% | - |
| 30.10.2025 | 194,30 | 195,05 | 190,95 | 191,50 | -1,39% | - |
| 29.10.2025 | 197,40 | 197,50 | 192,85 | 194,20 | -0,26% | - |
| 28.10.2025 | 189,95 | 197,75 | 189,05 | 194,70 | 3,02% | 180,00 |
| 27.10.2025 | 190,45 | 191,55 | 188,30 | 189,00 | -0,74% | - |
| 24.10.2025 | 190,70 | 191,45 | 188,15 | 190,40 | 1,17% | - |
| 23.10.2025 | 186,45 | 191,05 | 186,45 | 188,20 | 0,64% | - |
| 22.10.2025 | 185,80 | 192,20 | 185,70 | 187,00 | 0,43% | - |
| 21.10.2025 | 187,90 | 189,50 | 185,85 | 186,20 | -1,01% | - |
| 20.10.2025 | 187,70 | 189,95 | 186,30 | 188,10 | 0,70% | - |
| 17.10.2025 | 187,85 | 188,95 | 183,60 | 186,80 | 0,05% | - |
| 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 |