21,980€
-0,63%
Echtzeit-Aktienkurs Corporacion Acciona Energias Renovables S.A.
Bid:
Ask:
Aktienkurse zur Corporacion Acciona Energias Renovables S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 22,02 | 22,16 | 22,02 | 22,16 | 0,18% | - |
| 16.05.2024 | 22,12 | 22,12 | 22,12 | 22,12 | 0,55% | - |
| 15.05.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,55% | - |
| 14.05.2024 | 21,52 | 21,88 | 21,52 | 21,88 | 1,77% | - |
| 13.05.2024 | 21,72 | 21,76 | 21,50 | 21,50 | 1,90% | 45,00 |
| 10.05.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 2,83% | - |
| 09.05.2024 | 20,52 | 20,52 | 20,52 | 20,52 | 0,00% | - |
| 08.05.2024 | 20,52 | 20,52 | 20,52 | 20,52 | -1,06% | - |
| 07.05.2024 | 19,90 | 20,74 | 19,90 | 20,74 | 3,18% | 15,00 |
| 06.05.2024 | 20,06 | 20,10 | 20,06 | 20,10 | 0,10% | - |
| 03.05.2024 | 19,55 | 20,08 | 19,55 | 20,08 | 4,86% | 800,00 |
| 02.05.2024 | 19,15 | 19,15 | 19,15 | 19,15 | 0,74% | - |
| 30.04.2024 | 19,48 | 19,48 | 19,01 | 19,01 | -1,91% | - |
| 29.04.2024 | 19,40 | 19,40 | 19,38 | 19,38 | 1,31% | - |
| 26.04.2024 | 18,79 | 19,13 | 18,79 | 19,13 | 2,52% | - |
| 25.04.2024 | 18,75 | 18,75 | 18,66 | 18,66 | -3,42% | - |
| 24.04.2024 | 19,32 | 19,32 | 19,32 | 19,32 | 0,21% | - |
| 23.04.2024 | 19,28 | 19,28 | 19,28 | 19,28 | -1,03% | - |
| 22.04.2024 | 19,48 | 19,48 | 19,48 | 19,48 | -0,97% | - |
| 19.04.2024 | 19,67 | 19,67 | 19,67 | 19,67 | -1,26% | - |
| 18.04.2024 | 19,91 | 19,92 | 19,91 | 19,92 | 0,45% | - |
| 17.04.2024 | 19,75 | 19,83 | 19,75 | 19,83 | 3,71% | - |
| 16.04.2024 | 19,12 | 19,12 | 19,12 | 19,12 | -3,14% | - |
| 15.04.2024 | 20,04 | 20,04 | 19,74 | 19,74 | -1,89% | - |
| 12.04.2024 | 19,90 | 20,12 | 19,83 | 20,12 | 4,74% | - |
| 11.04.2024 | 19,21 | 19,21 | 19,21 | 19,21 | -3,18% | - |
| 10.04.2024 | 19,84 | 19,84 | 19,84 | 19,84 | -0,90% | - |
| 09.04.2024 | 19,65 | 20,02 | 19,65 | 20,02 | 3,09% | - |
| 08.04.2024 | 19,42 | 19,42 | 19,42 | 19,42 | -3,29% | - |
| 05.04.2024 | 20,26 | 20,26 | 20,08 | 20,08 | -0,79% | - |
| 04.04.2024 | 20,12 | 20,24 | 20,12 | 20,24 | 0,50% | - |
| 03.04.2024 | 19,81 | 20,14 | 19,81 | 20,14 | 1,00% | 300,00 |
| 02.04.2024 | 19,90 | 20,20 | 19,90 | 19,94 | -0,70% | 50,00 |
| 28.03.2024 | 20,42 | 20,42 | 20,08 | 20,08 | -2,43% | - |
| 27.03.2024 | 19,37 | 20,58 | 19,24 | 20,58 | 6,03% | 250,00 |
| 26.03.2024 | 19,45 | 19,45 | 19,41 | 19,41 | -1,32% | - |
| 25.03.2024 | 19,80 | 19,80 | 19,67 | 19,67 | -0,56% | - |
| 22.03.2024 | 19,31 | 19,78 | 19,31 | 19,78 | 1,49% | - |
| 21.03.2024 | 19,78 | 19,78 | 19,49 | 19,49 | -1,22% | - |
| 20.03.2024 | 19,73 | 19,73 | 19,73 | 19,73 | 0,87% | - |
| 19.03.2024 | 19,90 | 19,96 | 19,56 | 19,56 | -2,20% | - |
| 18.03.2024 | 20,24 | 20,24 | 20,00 | 20,00 | -1,38% | - |
| 15.03.2024 | 20,40 | 20,40 | 20,04 | 20,28 | -1,84% | - |
| 14.03.2024 | 20,66 | 20,66 | 20,66 | 20,66 | 1,67% | - |
| 13.03.2024 | 20,26 | 20,32 | 20,18 | 20,32 | -2,40% | - |
| 12.03.2024 | 20,82 | 20,82 | 20,82 | 20,82 | -0,10% | - |
| 11.03.2024 | 20,56 | 20,84 | 20,56 | 20,84 | -1,70% | - |
| 08.03.2024 | 21,54 | 21,54 | 21,20 | 21,20 | -2,03% | 295,00 |
| 07.03.2024 | 21,00 | 21,64 | 21,00 | 21,64 | 1,69% | - |
| 06.03.2024 | 20,80 | 21,28 | 20,80 | 21,28 | 3,91% | 840,00 |
| 05.03.2024 | 20,40 | 20,48 | 20,40 | 20,48 | 0,89% | - |
| 04.03.2024 | 19,52 | 20,34 | 19,52 | 20,30 | 9,49% | 240,00 |
| 01.03.2024 | 19,17 | 19,17 | 18,54 | 18,54 | -5,74% | 160,00 |
| 29.02.2024 | 19,50 | 19,67 | 19,50 | 19,67 | 0,82% | - |
| 28.02.2024 | 19,82 | 19,82 | 19,51 | 19,51 | -4,27% | - |
| 27.02.2024 | 19,60 | 20,38 | 19,47 | 20,38 | 4,41% | 250,00 |
| 26.02.2024 | 19,58 | 20,00 | 19,36 | 19,52 | -0,81% | 160,00 |
| 23.02.2024 | 20,30 | 20,30 | 19,68 | 19,68 | -2,77% | 130,00 |
| 22.02.2024 | 20,60 | 20,80 | 20,24 | 20,24 | -1,27% | 120,00 |
| 21.02.2024 | 20,80 | 20,80 | 20,32 | 20,50 | -1,54% | 120,00 |
| 20.02.2024 | 20,40 | 20,82 | 20,40 | 20,82 | 0,29% | - |
| 19.02.2024 | 21,06 | 21,06 | 20,76 | 20,76 | -3,35% | - |
| 16.02.2024 | 21,48 | 21,48 | 21,48 | 21,48 | 1,80% | - |
| 15.02.2024 | 21,02 | 21,10 | 21,02 | 21,10 | -1,22% | - |
| 14.02.2024 | 21,50 | 21,50 | 21,36 | 21,36 | -3,87% | - |
| 13.02.2024 | 22,30 | 22,30 | 22,22 | 22,22 | 1,74% | - |
| 12.02.2024 | 21,50 | 21,84 | 21,50 | 21,84 | 1,30% | - |
| 09.02.2024 | 22,28 | 22,28 | 21,56 | 21,56 | -3,58% | - |
| 08.02.2024 | 23,26 | 23,26 | 22,36 | 22,36 | -3,29% | 45,00 |
| 07.02.2024 | 23,12 | 23,12 | 23,12 | 23,12 | 1,40% | - |
| 06.02.2024 | 23,10 | 23,18 | 22,80 | 22,80 | -4,92% | 180,00 |
| 05.02.2024 | 23,72 | 23,98 | 23,72 | 23,98 | 0,25% | - |
| 02.02.2024 | 23,92 | 23,92 | 23,92 | 23,92 | 1,10% | - |
| 01.02.2024 | 23,30 | 23,66 | 23,30 | 23,66 | -0,50% | - |
| 31.01.2024 | 23,42 | 23,78 | 23,42 | 23,78 | 0,85% | - |
| 30.01.2024 | 24,22 | 24,22 | 23,58 | 23,58 | -1,59% | - |
| 29.01.2024 | 23,68 | 23,96 | 23,68 | 23,96 | -0,75% | - |
| 26.01.2024 | 24,00 | 24,20 | 24,00 | 24,14 | 0,58% | - |
| 25.01.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,23% | - |
| 24.01.2024 | 24,48 | 24,48 | 24,30 | 24,30 | 2,53% | - |
| 23.01.2024 | 23,42 | 23,70 | 23,42 | 23,70 | 1,46% | - |
| 22.01.2024 | 23,18 | 23,36 | 23,18 | 23,36 | 0,00% | - |
| 19.01.2024 | 23,60 | 23,60 | 23,36 | 23,36 | 2,46% | - |
| 18.01.2024 | 22,98 | 22,98 | 22,80 | 22,80 | -3,96% | - |
| 17.01.2024 | 23,74 | 23,74 | 23,74 | 23,74 | -2,38% | - |
| 16.01.2024 | 24,44 | 24,44 | 24,32 | 24,32 | -1,86% | - |
| 15.01.2024 | 25,12 | 25,12 | 24,78 | 24,78 | -3,13% | - |
| 12.01.2024 | 25,58 | 25,58 | 25,58 | 25,58 | -2,37% | - |
| 11.01.2024 | 25,66 | 26,20 | 25,66 | 26,20 | 4,80% | 17,00 |
| 10.01.2024 | 25,08 | 25,08 | 25,00 | 25,00 | -0,24% | - |
| 09.01.2024 | 25,66 | 25,66 | 25,06 | 25,06 | -2,11% | - |
| 08.01.2024 | 25,98 | 25,98 | 25,60 | 25,60 | -0,23% | - |
| 05.01.2024 | 25,66 | 25,66 | 25,66 | 25,66 | -1,99% | - |
| 04.01.2024 | 26,18 | 26,18 | 26,18 | 26,18 | -2,82% | - |
| 03.01.2024 | 26,96 | 26,96 | 26,94 | 26,94 | -3,37% | - |
| 02.01.2024 | 27,88 | 27,88 | 27,88 | 27,88 | -0,92% | - |
| 29.12.2023 | 28,14 | 28,14 | 28,14 | 28,14 | -0,71% | - |
| 28.12.2023 | 28,28 | 28,34 | 28,28 | 28,34 | 1,36% | 50,00 |
| 27.12.2023 | 27,66 | 27,96 | 27,66 | 27,96 | 1,16% | - |
| 22.12.2023 | 27,64 | 27,64 | 27,64 | 27,64 | 0,00% | - |