22,060€
-1,61%
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 | 22,45 | 22,46 | 21,81 | 21,98 | -2,05% | - |
| 16.05.2024 | 22,35 | 22,61 | 21,78 | 22,44 | 0,40% | 55,00 |
| 15.05.2024 | 22,12 | 22,93 | 21,81 | 22,35 | 0,86% | - |
| 14.05.2024 | 21,66 | 22,40 | 21,55 | 22,16 | 2,21% | - |
| 13.05.2024 | 21,80 | 21,98 | 21,24 | 21,68 | -0,73% | - |
| 10.05.2024 | 21,24 | 22,09 | 21,06 | 21,84 | 2,82% | - |
| 09.05.2024 | 20,67 | 21,41 | 20,34 | 21,24 | 2,51% | - |
| 08.05.2024 | 20,54 | 20,95 | 20,25 | 20,72 | 1,52% | - |
| 07.05.2024 | 20,04 | 20,85 | 19,95 | 20,41 | 1,62% | - |
| 06.05.2024 | 20,23 | 20,49 | 19,81 | 20,09 | -0,57% | - |
| 03.05.2024 | 19,71 | 20,97 | 19,63 | 20,20 | 2,83% | - |
| 02.05.2024 | 18,83 | 19,92 | 18,79 | 19,65 | 3,53% | - |
| 30.04.2024 | 19,61 | 19,78 | 18,81 | 18,98 | -1,58% | - |
| 29.04.2024 | 19,37 | 19,80 | 19,13 | 19,28 | -0,08% | - |
| 26.04.2024 | 18,93 | 19,84 | 18,70 | 19,30 | 2,52% | - |
| 25.04.2024 | 18,68 | 18,98 | 18,52 | 18,82 | 0,59% | - |
| 24.04.2024 | 19,50 | 19,51 | 18,67 | 18,71 | -3,63% | - |
| 23.04.2024 | 19,43 | 19,51 | 19,16 | 19,42 | -0,03% | - |
| 22.04.2024 | 19,39 | 19,96 | 19,14 | 19,42 | -0,36% | - |
| 19.04.2024 | 20,14 | 20,22 | 19,22 | 19,49 | -2,62% | - |
| 18.04.2024 | 19,81 | 20,25 | 19,79 | 20,02 | 0,35% | - |
| 17.04.2024 | 19,92 | 20,31 | 19,53 | 19,95 | -0,35% | - |
| 16.04.2024 | 19,63 | 20,17 | 19,32 | 20,02 | 1,83% | - |
| 15.04.2024 | 20,15 | 20,17 | 19,48 | 19,66 | -1,92% | - |
| 12.04.2024 | 19,70 | 20,59 | 19,69 | 20,04 | 3,89% | - |
| 11.04.2024 | 19,38 | 20,29 | 19,29 | 19,29 | -0,31% | - |
| 10.04.2024 | 19,72 | 20,21 | 19,01 | 19,35 | -1,78% | - |
| 09.04.2024 | 19,80 | 20,41 | 19,48 | 19,70 | -0,58% | 14,00 |
| 08.04.2024 | 19,57 | 19,99 | 19,34 | 19,82 | 1,28% | - |
| 05.04.2024 | 20,55 | 20,57 | 19,51 | 19,57 | -4,75% | - |
| 04.04.2024 | 20,18 | 20,61 | 19,94 | 20,54 | 1,73% | - |
| 03.04.2024 | 19,96 | 20,39 | 19,66 | 20,19 | 0,75% | - |
| 02.04.2024 | 20,19 | 20,75 | 19,67 | 20,04 | -0,79% | - |
| 28.03.2024 | 20,30 | 20,63 | 19,92 | 20,20 | -0,57% | - |
| 27.03.2024 | 19,53 | 20,84 | 19,22 | 20,32 | 4,13% | - |
| 26.03.2024 | 19,71 | 19,75 | 19,43 | 19,51 | -0,74% | - |
| 25.03.2024 | 20,01 | 20,11 | 19,61 | 19,66 | -1,80% | - |
| 22.03.2024 | 19,47 | 20,31 | 19,29 | 20,02 | 2,51% | - |
| 21.03.2024 | 19,61 | 20,29 | 19,47 | 19,53 | -0,31% | - |
| 20.03.2024 | 20,12 | 20,13 | 19,53 | 19,59 | -1,61% | - |
| 19.03.2024 | 20,03 | 20,30 | 19,40 | 19,91 | -0,77% | - |
| 18.03.2024 | 20,18 | 20,40 | 19,92 | 20,06 | -0,57% | - |
| 15.03.2024 | 20,51 | 20,73 | 19,94 | 20,18 | -1,68% | - |
| 14.03.2024 | 20,21 | 21,09 | 20,17 | 20,52 | 1,63% | - |
| 13.03.2024 | 20,65 | 20,81 | 20,09 | 20,19 | -2,23% | - |
| 12.03.2024 | 20,96 | 21,22 | 19,99 | 20,65 | -1,24% | - |
| 11.03.2024 | 20,99 | 21,41 | 20,42 | 20,91 | -0,38% | - |
| 08.03.2024 | 21,71 | 21,72 | 20,63 | 20,99 | -3,32% | - |
| 07.03.2024 | 21,18 | 22,06 | 21,09 | 21,71 | 2,21% | - |
| 06.03.2024 | 21,04 | 21,69 | 20,78 | 21,24 | 1,09% | - |
| 05.03.2024 | 20,54 | 21,31 | 20,04 | 21,01 | 2,14% | - |
| 04.03.2024 | 19,58 | 20,63 | 19,58 | 20,57 | 4,98% | - |
| 01.03.2024 | 19,56 | 20,96 | 18,32 | 19,60 | 1,66% | 512,00 |
| 29.02.2024 | 19,64 | 20,27 | 19,27 | 19,28 | -1,38% | - |
| 28.02.2024 | 19,96 | 20,16 | 19,26 | 19,55 | -2,10% | - |
| 27.02.2024 | 19,66 | 20,27 | 19,23 | 19,97 | 1,40% | - |
| 26.02.2024 | 19,75 | 19,89 | 19,24 | 19,69 | -0,43% | - |
| 23.02.2024 | 20,30 | 20,33 | 19,58 | 19,78 | -2,39% | - |
| 22.02.2024 | 20,51 | 20,95 | 19,93 | 20,26 | -1,98% | - |
| 21.02.2024 | 20,78 | 21,09 | 20,30 | 20,67 | 0,19% | - |
| 20.02.2024 | 20,87 | 21,12 | 20,27 | 20,63 | -1,29% | - |
| 19.02.2024 | 21,11 | 21,34 | 20,67 | 20,90 | -0,85% | - |
| 16.02.2024 | 21,61 | 21,65 | 20,92 | 21,08 | -2,27% | - |
| 15.02.2024 | 20,99 | 21,81 | 20,79 | 21,57 | 1,79% | - |
| 14.02.2024 | 21,49 | 21,80 | 21,03 | 21,19 | -2,12% | - |
| 13.02.2024 | 22,06 | 22,62 | 21,37 | 21,65 | -2,04% | - |
| 12.02.2024 | 21,65 | 22,40 | 21,42 | 22,10 | 2,08% | - |
| 09.02.2024 | 22,66 | 22,66 | 21,33 | 21,65 | -4,46% | 185,00 |
| 08.02.2024 | 23,38 | 23,54 | 22,35 | 22,66 | -3,12% | - |
| 07.02.2024 | 23,26 | 23,65 | 23,11 | 23,39 | 0,39% | - |
| 06.02.2024 | 23,72 | 23,83 | 22,51 | 23,30 | -1,60% | - |
| 05.02.2024 | 23,97 | 24,55 | 23,49 | 23,68 | -1,25% | - |
| 02.02.2024 | 23,83 | 24,45 | 23,40 | 23,98 | 0,59% | 500,00 |
| 01.02.2024 | 24,25 | 24,39 | 23,17 | 23,84 | -1,12% | - |
| 31.01.2024 | 23,78 | 24,41 | 23,38 | 24,11 | 1,26% | - |
| 30.01.2024 | 24,39 | 24,44 | 23,37 | 23,81 | -2,46% | - |
| 29.01.2024 | 24,02 | 24,43 | 23,51 | 24,41 | 1,45% | - |
| 26.01.2024 | 24,13 | 24,55 | 23,65 | 24,06 | -0,62% | - |
| 25.01.2024 | 24,18 | 24,61 | 23,93 | 24,21 | 0,29% | - |
| 24.01.2024 | 24,50 | 24,88 | 24,01 | 24,14 | -0,98% | - |
| 23.01.2024 | 23,61 | 24,49 | 23,20 | 24,38 | 3,70% | - |
| 22.01.2024 | 23,55 | 23,80 | 23,01 | 23,51 | -0,13% | - |
| 19.01.2024 | 23,48 | 23,90 | 23,05 | 23,54 | 0,21% | - |
| 18.01.2024 | 23,14 | 24,08 | 22,61 | 23,49 | 1,78% | - |
| 17.01.2024 | 23,90 | 23,91 | 22,92 | 23,08 | -3,31% | - |
| 16.01.2024 | 24,75 | 24,77 | 23,73 | 23,87 | -3,94% | - |
| 15.01.2024 | 25,45 | 25,53 | 24,58 | 24,85 | -2,28% | - |
| 12.01.2024 | 25,74 | 25,85 | 25,03 | 25,43 | -1,05% | - |
| 11.01.2024 | 25,57 | 26,28 | 25,11 | 25,70 | 0,04% | - |
| 10.01.2024 | 25,22 | 25,73 | 24,96 | 25,69 | 1,46% | - |
| 09.01.2024 | 25,53 | 25,75 | 24,69 | 25,32 | -1,09% | - |
| 08.01.2024 | 26,10 | 26,23 | 25,45 | 25,60 | -2,18% | - |
| 05.01.2024 | 26,04 | 26,39 | 25,29 | 26,17 | 1,16% | - |
| 04.01.2024 | 26,31 | 26,66 | 25,58 | 25,87 | -1,60% | - |
| 03.01.2024 | 27,11 | 27,30 | 26,09 | 26,29 | -3,02% | - |
| 02.01.2024 | 27,24 | 28,25 | 26,90 | 27,11 | -3,80% | - |
| 29.12.2023 | 28,29 | 28,59 | 28,02 | 28,18 | -0,21% | - |
| 28.12.2023 | 28,18 | 28,56 | 28,00 | 28,24 | -0,53% | - |
| 27.12.2023 | 27,56 | 28,55 | 27,53 | 28,39 | 2,31% | - |
| 22.12.2023 | 27,82 | 28,24 | 27,32 | 27,75 | 0,25% | - |