1,503€
3,37%
Echtzeit-Aktienkurs Audax Renovables S.A.
Bid:
Ask:
Aktienkurse zur Audax Renovables S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 1,46 | 1,51 | 1,45 | 1,50 | 3,09% | - |
| 29.01.2025 | 1,47 | 1,47 | 1,45 | 1,46 | -0,27% | - |
| 28.01.2025 | 1,47 | 1,48 | 1,45 | 1,46 | -0,95% | - |
| 27.01.2025 | 1,50 | 1,50 | 1,46 | 1,48 | -0,67% | - |
| 24.01.2025 | 1,50 | 1,50 | 1,49 | 1,49 | -1,07% | - |
| 23.01.2025 | 1,49 | 1,51 | 1,48 | 1,50 | 1,01% | - |
| 22.01.2025 | 1,52 | 1,52 | 1,49 | 1,49 | -2,04% | - |
| 21.01.2025 | 1,52 | 1,53 | 1,51 | 1,52 | -0,52% | - |
| 20.01.2025 | 1,51 | 1,54 | 1,51 | 1,53 | -0,13% | - |
| 17.01.2025 | 1,52 | 1,54 | 1,51 | 1,53 | 0,66% | - |
| 16.01.2025 | 1,54 | 1,55 | 1,51 | 1,52 | -1,17% | - |
| 15.01.2025 | 1,50 | 1,54 | 1,48 | 1,54 | 2,68% | - |
| 14.01.2025 | 1,55 | 1,55 | 1,49 | 1,50 | -3,24% | - |
| 13.01.2025 | 1,56 | 1,58 | 1,53 | 1,55 | -1,65% | - |
| 10.01.2025 | 1,58 | 1,59 | 1,56 | 1,57 | -1,01% | - |
| 09.01.2025 | 1,58 | 1,60 | 1,57 | 1,59 | 0,00% | - |
| 08.01.2025 | 1,58 | 1,60 | 1,57 | 1,59 | 0,38% | - |
| 07.01.2025 | 1,62 | 1,63 | 1,58 | 1,58 | -2,59% | - |
| 06.01.2025 | 1,64 | 1,67 | 1,62 | 1,62 | -0,67% | - |
| 03.01.2025 | 1,63 | 1,65 | 1,63 | 1,63 | 0,55% | - |
| 02.01.2025 | 1,55 | 1,64 | 1,55 | 1,63 | 3,37% | - |
| 30.12.2024 | 1,58 | 1,59 | 1,56 | 1,57 | -1,07% | - |
| 27.12.2024 | 1,57 | 1,59 | 1,56 | 1,59 | 1,53% | - |
| 23.12.2024 | 1,55 | 1,57 | 1,55 | 1,57 | -0,25% | - |
| 20.12.2024 | 1,60 | 1,62 | 1,55 | 1,57 | -1,88% | - |
| 19.12.2024 | 1,57 | 1,60 | 1,56 | 1,60 | 1,78% | - |
| 18.12.2024 | 1,57 | 1,60 | 1,56 | 1,57 | 0,26% | - |
| 17.12.2024 | 1,58 | 1,63 | 1,56 | 1,57 | -2,12% | - |
| 16.12.2024 | 1,60 | 1,63 | 1,59 | 1,60 | -0,25% | - |
| 13.12.2024 | 1,61 | 1,63 | 1,60 | 1,61 | -0,43% | - |
| 12.12.2024 | 1,61 | 1,62 | 1,59 | 1,61 | -0,06% | - |
| 11.12.2024 | 1,60 | 1,64 | 1,60 | 1,61 | -0,25% | - |
| 10.12.2024 | 1,64 | 1,65 | 1,62 | 1,62 | -1,22% | - |
| 09.12.2024 | 1,62 | 1,65 | 1,62 | 1,64 | 0,55% | - |
| 06.12.2024 | 1,64 | 1,65 | 1,62 | 1,63 | -0,79% | - |
| 05.12.2024 | 1,67 | 1,67 | 1,64 | 1,64 | -1,80% | - |
| 04.12.2024 | 1,67 | 1,67 | 1,63 | 1,67 | 1,83% | - |
| 03.12.2024 | 1,64 | 1,65 | 1,63 | 1,64 | -0,18% | - |
| 02.12.2024 | 1,68 | 1,68 | 1,64 | 1,64 | -0,90% | - |
| 29.11.2024 | 1,70 | 1,70 | 1,66 | 1,66 | -1,07% | - |
| 28.11.2024 | 1,67 | 1,69 | 1,65 | 1,68 | 0,72% | - |
| 27.11.2024 | 1,66 | 1,67 | 1,64 | 1,67 | 0,24% | - |
| 26.11.2024 | 1,64 | 1,67 | 1,64 | 1,66 | 0,91% | - |
| 25.11.2024 | 1,62 | 1,69 | 1,62 | 1,65 | 0,06% | - |
| 22.11.2024 | 1,60 | 1,65 | 1,58 | 1,65 | 2,62% | - |
| 21.11.2024 | 1,64 | 1,66 | 1,60 | 1,60 | -2,20% | - |
| 20.11.2024 | 1,69 | 1,69 | 1,64 | 1,64 | -0,91% | - |
| 19.11.2024 | 1,67 | 1,68 | 1,64 | 1,65 | -0,90% | - |
| 18.11.2024 | 1,66 | 1,73 | 1,66 | 1,67 | -0,65% | - |
| 15.11.2024 | 1,67 | 1,68 | 1,63 | 1,68 | 0,60% | - |
| 14.11.2024 | 1,66 | 1,70 | 1,62 | 1,67 | 0,12% | - |
| 13.11.2024 | 1,65 | 1,71 | 1,62 | 1,67 | 2,52% | - |
| 12.11.2024 | 1,68 | 1,68 | 1,62 | 1,63 | -3,61% | - |
| 11.11.2024 | 1,66 | 1,70 | 1,66 | 1,69 | 1,63% | - |
| 08.11.2024 | 1,66 | 1,68 | 1,64 | 1,66 | -0,36% | - |
| 07.11.2024 | 1,66 | 1,67 | 1,64 | 1,67 | 0,12% | - |
| 06.11.2024 | 1,73 | 1,74 | 1,66 | 1,67 | -3,48% | - |
| 05.11.2024 | 1,72 | 1,74 | 1,72 | 1,73 | -1,26% | - |
| 04.11.2024 | 1,74 | 1,75 | 1,72 | 1,75 | 0,81% | - |
| 01.11.2024 | 1,75 | 1,77 | 1,73 | 1,73 | -1,48% | - |
| 31.10.2024 | 1,78 | 1,79 | 1,75 | 1,76 | -0,45% | - |
| 30.10.2024 | 1,83 | 1,83 | 1,76 | 1,77 | -3,18% | - |
| 29.10.2024 | 1,77 | 1,83 | 1,76 | 1,83 | 1,78% | - |
| 28.10.2024 | 1,76 | 1,79 | 1,76 | 1,79 | -0,22% | - |
| 25.10.2024 | 1,81 | 1,81 | 1,77 | 1,80 | 0,79% | - |
| 24.10.2024 | 1,83 | 1,83 | 1,78 | 1,78 | -2,30% | - |
| 23.10.2024 | 1,82 | 1,83 | 1,80 | 1,83 | 1,33% | - |
| 22.10.2024 | 1,83 | 1,83 | 1,80 | 1,80 | -1,64% | - |
| 21.10.2024 | 1,83 | 1,83 | 1,81 | 1,83 | 1,27% | - |
| 18.10.2024 | 1,82 | 1,83 | 1,81 | 1,81 | -1,04% | - |
| 17.10.2024 | 1,82 | 1,85 | 1,82 | 1,83 | 0,11% | - |
| 16.10.2024 | 1,85 | 1,85 | 1,82 | 1,83 | 0,22% | - |
| 15.10.2024 | 1,85 | 1,85 | 1,82 | 1,82 | -1,19% | - |
| 14.10.2024 | 1,85 | 1,85 | 1,84 | 1,84 | -0,43% | - |
| 11.10.2024 | 1,82 | 1,86 | 1,82 | 1,85 | 1,70% | - |
| 10.10.2024 | 1,88 | 1,88 | 1,82 | 1,82 | -2,20% | - |
| 09.10.2024 | 1,87 | 1,87 | 1,85 | 1,86 | 0,54% | - |
| 08.10.2024 | 1,92 | 1,92 | 1,85 | 1,85 | -2,73% | - |
| 07.10.2024 | 1,89 | 1,93 | 1,87 | 1,90 | 0,32% | - |
| 04.10.2024 | 1,89 | 1,93 | 1,87 | 1,90 | 0,32% | - |
| 03.10.2024 | 1,90 | 1,91 | 1,87 | 1,89 | -0,32% | - |
| 02.10.2024 | 1,89 | 1,96 | 1,88 | 1,90 | 0,11% | - |
| 01.10.2024 | 1,84 | 1,92 | 1,84 | 1,90 | 1,61% | - |
| 30.09.2024 | 1,77 | 1,87 | 1,75 | 1,87 | 5,61% | - |
| 27.09.2024 | 1,79 | 1,79 | 1,73 | 1,77 | -1,29% | - |
| 26.09.2024 | 1,77 | 1,81 | 1,74 | 1,79 | 0,79% | - |
| 25.09.2024 | 1,78 | 1,81 | 1,77 | 1,78 | -0,78% | - |
| 24.09.2024 | 1,80 | 1,81 | 1,78 | 1,79 | -0,45% | - |
| 23.09.2024 | 1,78 | 1,82 | 1,78 | 1,80 | -0,44% | - |
| 20.09.2024 | 1,83 | 1,83 | 1,78 | 1,81 | 0,00% | - |
| 19.09.2024 | 1,80 | 1,83 | 1,80 | 1,81 | -0,55% | - |
| 18.09.2024 | 1,82 | 1,84 | 1,79 | 1,82 | -0,66% | - |
| 17.09.2024 | 1,81 | 1,84 | 1,81 | 1,83 | 0,83% | - |
| 16.09.2024 | 1,85 | 1,85 | 1,81 | 1,81 | -2,05% | - |
| 13.09.2024 | 1,85 | 1,87 | 1,83 | 1,85 | -0,05% | - |
| 12.09.2024 | 1,84 | 1,87 | 1,83 | 1,85 | 0,98% | - |
| 11.09.2024 | 1,88 | 1,88 | 1,82 | 1,83 | -1,40% | - |
| 10.09.2024 | 1,89 | 1,89 | 1,83 | 1,86 | -0,54% | - |
| 09.09.2024 | 1,84 | 1,87 | 1,81 | 1,87 | 2,30% | - |
| 06.09.2024 | 1,84 | 1,88 | 1,83 | 1,83 | -0,87% | - |