252,000€
-2,85%
Echtzeit-Aktienkurs ACCIONA SA INH. EO 1
Bid:
Ask:
Aktienkurse zur ACCIONA SA INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 257,10 | 258,30 | 250,40 | 252,00 | -2,85% | - |
| 14.05.2026 | 260,30 | 262,20 | 258,10 | 259,40 | -0,23% | - |
| 13.05.2026 | 257,90 | 261,70 | 253,60 | 260,00 | 1,01% | 90,00 |
| 12.05.2026 | 265,90 | 266,00 | 254,90 | 257,40 | -3,67% | - |
| 11.05.2026 | 256,20 | 267,90 | 255,70 | 267,20 | 3,85% | 66,00 |
| 08.05.2026 | 253,00 | 257,90 | 252,30 | 257,30 | 1,98% | - |
| 07.05.2026 | 255,80 | 259,50 | 252,00 | 252,30 | -2,51% | - |
| 06.05.2026 | 254,70 | 260,30 | 245,80 | 258,80 | 2,37% | 290,00 |
| 05.05.2026 | 241,30 | 253,40 | 240,90 | 252,80 | 4,46% | - |
| 04.05.2026 | 248,20 | 248,60 | 240,90 | 242,00 | -2,26% | - |
| 30.04.2026 | 237,30 | 248,30 | 236,50 | 247,60 | 3,69% | - |
| 29.04.2026 | 242,30 | 244,80 | 238,00 | 238,80 | -1,04% | - |
| 28.04.2026 | 242,50 | 245,40 | 239,40 | 241,30 | -0,58% | - |
| 27.04.2026 | 237,30 | 248,80 | 237,10 | 242,70 | 1,89% | - |
| 24.04.2026 | 240,70 | 242,10 | 237,00 | 238,20 | -0,96% | - |
| 23.04.2026 | 236,90 | 241,60 | 236,30 | 240,50 | 0,97% | - |
| 22.04.2026 | 235,10 | 239,50 | 235,00 | 238,20 | 2,23% | - |
| 21.04.2026 | 239,50 | 241,00 | 232,60 | 233,00 | -2,59% | - |
| 20.04.2026 | 236,30 | 241,60 | 235,70 | 239,20 | 0,34% | - |
| 17.04.2026 | 241,80 | 243,90 | 233,90 | 238,40 | -1,32% | - |
| 16.04.2026 | 241,50 | 244,80 | 239,70 | 241,60 | 0,50% | - |
| 15.04.2026 | 239,90 | 243,50 | 239,50 | 240,40 | -0,08% | - |
| 14.04.2026 | 238,00 | 241,80 | 233,30 | 240,60 | 0,84% | - |
| 13.04.2026 | 236,50 | 238,70 | 234,20 | 238,60 | -0,17% | - |
| 10.04.2026 | 237,00 | 240,70 | 235,70 | 239,00 | 0,93% | - |
| 09.04.2026 | 234,30 | 238,10 | 233,50 | 236,80 | 0,55% | - |
| 08.04.2026 | 242,30 | 242,70 | 229,20 | 235,50 | 0,94% | - |
| 07.04.2026 | 231,00 | 234,90 | 229,50 | 233,30 | 0,56% | 110,00 |
| 02.04.2026 | 224,70 | 232,30 | 224,50 | 232,00 | 1,05% | - |
| 01.04.2026 | 228,90 | 230,90 | 227,20 | 229,60 | 0,75% | - |
| 31.03.2026 | 221,50 | 228,10 | 220,50 | 227,90 | 3,69% | - |
| 30.03.2026 | 211,70 | 221,70 | 211,70 | 219,80 | 3,92% | 1.100,00 |
| 27.03.2026 | 216,50 | 217,20 | 209,70 | 211,50 | -1,99% | - |
| 26.03.2026 | 214,90 | 218,20 | 212,40 | 215,80 | 0,00% | - |
| 25.03.2026 | 212,00 | 217,40 | 211,40 | 215,80 | 1,74% | - |
| 24.03.2026 | 210,50 | 212,70 | 207,10 | 212,10 | -0,19% | - |
| 23.03.2026 | 203,90 | 215,80 | 200,00 | 212,50 | 2,71% | - |
| 20.03.2026 | 211,70 | 217,20 | 205,60 | 206,90 | -2,50% | - |
| 19.03.2026 | 215,70 | 216,30 | 209,60 | 212,20 | -1,67% | - |
| 18.03.2026 | 224,50 | 225,30 | 215,60 | 215,80 | -2,97% | - |
| 17.03.2026 | 216,90 | 225,70 | 216,70 | 222,40 | 1,83% | 680,00 |
| 16.03.2026 | 217,50 | 219,50 | 214,20 | 218,40 | 1,39% | 115,00 |
| 13.03.2026 | 214,70 | 222,50 | 212,40 | 215,40 | 0,23% | 671,00 |
| 12.03.2026 | 216,30 | 218,20 | 212,60 | 214,90 | -1,56% | - |
| 11.03.2026 | 214,90 | 220,60 | 213,20 | 218,30 | 1,82% | 105,00 |
| 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% | - |