20,400€
-1,35%
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 |
|---|---|---|---|---|---|---|
| 07.05.2024 | 20,04 | 20,72 | 20,04 | 20,68 | 3,30% | 298.598,00 |
| 06.05.2024 | 20,26 | 20,36 | 19,80 | 20,02 | -0,89% | 310.687,00 |
| 03.05.2024 | 19,78 | 20,82 | 19,70 | 20,20 | 2,96% | 571.506,00 |
| 02.05.2024 | 18,96 | 19,86 | 18,96 | 19,62 | 2,94% | 545.314,00 |
| 30.04.2024 | 19,56 | 19,67 | 18,93 | 19,06 | -2,85% | 434.395,00 |
| 29.04.2024 | 19,45 | 19,73 | 19,24 | 19,62 | 1,82% | 347.510,00 |
| 26.04.2024 | 18,87 | 19,75 | 18,87 | 19,27 | 2,72% | 575.474,00 |
| 25.04.2024 | 18,81 | 18,96 | 18,52 | 18,76 | -0,95% | 393.712,00 |
| 24.04.2024 | 19,31 | 19,39 | 18,82 | 18,94 | -2,32% | 403.476,00 |
| 23.04.2024 | 19,34 | 19,50 | 19,18 | 19,39 | 0,21% | 427.883,00 |
| 22.04.2024 | 19,82 | 19,87 | 19,14 | 19,35 | -0,92% | 338.373,00 |
| 19.04.2024 | 20,10 | 20,14 | 19,31 | 19,53 | -2,45% | 1.070.228,00 |
| 18.04.2024 | 20,02 | 20,14 | 19,87 | 20,02 | 0,30% | 440.419,00 |
| 17.04.2024 | 19,89 | 20,18 | 19,58 | 19,96 | 0,05% | 426.327,00 |
| 16.04.2024 | 19,32 | 20,02 | 19,22 | 19,95 | 1,99% | 386.340,00 |
| 15.04.2024 | 19,88 | 20,04 | 19,51 | 19,56 | -2,78% | 446.851,00 |
| 12.04.2024 | 20,02 | 20,46 | 19,90 | 20,12 | 1,46% | 333.340,00 |
| 11.04.2024 | 19,66 | 20,28 | 19,48 | 19,83 | 2,43% | 599.316,00 |
| 10.04.2024 | 20,02 | 20,08 | 19,00 | 19,36 | -2,71% | 424.239,00 |
| 09.04.2024 | 19,73 | 20,28 | 19,58 | 19,90 | 0,25% | 378.229,00 |
| 08.04.2024 | 19,60 | 19,99 | 19,45 | 19,85 | 1,59% | 546.706,00 |
| 05.04.2024 | 20,28 | 20,42 | 19,52 | 19,54 | -4,68% | 461.673,00 |
| 04.04.2024 | 20,36 | 20,50 | 20,04 | 20,50 | 1,49% | 306.132,00 |
| 03.04.2024 | 19,98 | 20,28 | 19,75 | 20,20 | 1,00% | 341.842,00 |
| 02.04.2024 | 20,08 | 20,62 | 19,70 | 20,00 | -0,89% | 605.883,00 |
| 28.03.2024 | 20,66 | 20,66 | 20,02 | 20,18 | -0,88% | 602.146,00 |
| 27.03.2024 | 19,48 | 20,72 | 19,22 | 20,36 | 4,20% | 724.548,00 |
| 26.03.2024 | 19,70 | 19,78 | 19,43 | 19,54 | -0,71% | 296.365,00 |
| 25.03.2024 | 19,98 | 19,99 | 19,61 | 19,68 | -1,60% | 368.922,00 |
| 22.03.2024 | 19,48 | 20,18 | 19,38 | 20,00 | 2,30% | 452.351,00 |
| 21.03.2024 | 20,00 | 20,16 | 19,47 | 19,55 | -0,71% | 473.845,00 |
| 20.03.2024 | 20,00 | 20,00 | 19,53 | 19,69 | -1,30% | 389.045,00 |
| 19.03.2024 | 20,00 | 20,20 | 19,42 | 19,95 | -0,65% | 650.436,00 |
| 18.03.2024 | 20,20 | 20,20 | 19,90 | 20,08 | -1,18% | 467.758,00 |
| 15.03.2024 | 20,40 | 20,58 | 20,06 | 20,32 | -1,07% | 745.873,00 |
| 14.03.2024 | 20,26 | 20,96 | 20,26 | 20,54 | 1,78% | 926.811,00 |
| 13.03.2024 | 20,28 | 20,70 | 20,18 | 20,18 | -0,88% | 478.833,00 |
| 12.03.2024 | 21,16 | 21,16 | 20,10 | 20,36 | -2,49% | 758.755,00 |
| 11.03.2024 | 20,76 | 21,28 | 20,26 | 20,88 | 0,29% | 620.809,00 |
| 08.03.2024 | 21,70 | 21,70 | 20,76 | 20,82 | -3,97% | 651.944,00 |
| 07.03.2024 | 21,22 | 21,94 | 21,20 | 21,68 | 2,17% | 587.058,00 |
| 06.03.2024 | 20,88 | 21,58 | 20,84 | 21,22 | 0,76% | 534.546,00 |
| 05.03.2024 | 20,30 | 21,18 | 20,16 | 21,06 | 3,54% | 632.710,00 |
| 04.03.2024 | 19,70 | 20,52 | 19,69 | 20,34 | 2,78% | 978.308,00 |
| 01.03.2024 | 18,85 | 20,84 | 18,49 | 19,79 | 3,61% | 1.595.870,00 |
| 29.02.2024 | 19,52 | 20,16 | 19,10 | 19,10 | -2,35% | 12.986.641,00 |
| 28.02.2024 | 20,12 | 20,12 | 19,25 | 19,56 | -2,05% | 636.357,00 |
| 27.02.2024 | 19,51 | 20,14 | 19,23 | 19,97 | 1,42% | 549.666,00 |
| 26.02.2024 | 19,63 | 19,78 | 19,23 | 19,69 | -0,46% | 438.371,00 |
| 23.02.2024 | 20,12 | 20,30 | 19,57 | 19,78 | -2,47% | 371.319,00 |
| 22.02.2024 | 20,74 | 20,82 | 20,00 | 20,28 | -1,55% | 367.107,00 |
| 21.02.2024 | 20,60 | 20,96 | 20,42 | 20,60 | -1,15% | 275.715,00 |
| 20.02.2024 | 20,80 | 21,00 | 20,38 | 20,84 | -0,29% | 453.895,00 |
| 19.02.2024 | 21,00 | 21,22 | 20,80 | 20,90 | -1,14% | 191.430,00 |
| 16.02.2024 | 21,52 | 21,52 | 21,04 | 21,14 | -1,67% | 339.061,00 |
| 15.02.2024 | 21,14 | 21,68 | 20,90 | 21,50 | 1,80% | 448.694,00 |
| 14.02.2024 | 21,46 | 21,68 | 21,12 | 21,12 | -1,77% | 529.391,00 |
| 13.02.2024 | 22,14 | 22,50 | 21,50 | 21,50 | -2,89% | 384.446,00 |
| 12.02.2024 | 21,58 | 22,28 | 21,52 | 22,14 | 2,59% | 352.020,00 |
| 09.02.2024 | 22,20 | 22,20 | 21,44 | 21,58 | -3,83% | 844.157,00 |
| 08.02.2024 | 23,22 | 23,40 | 22,44 | 22,44 | -3,86% | 571.221,00 |
| 07.02.2024 | 23,28 | 23,52 | 23,22 | 23,34 | 0,34% | 395.827,00 |
| 06.02.2024 | 23,40 | 23,46 | 22,64 | 23,26 | -1,52% | 599.888,00 |
| 05.02.2024 | 23,62 | 24,42 | 23,60 | 23,62 | -0,25% | 389.426,00 |
| 02.02.2024 | 23,72 | 24,32 | 23,66 | 23,68 | -0,17% | 382.402,00 |
| 01.02.2024 | 23,50 | 24,28 | 23,30 | 23,72 | -1,58% | 423.354,00 |
| 31.01.2024 | 23,58 | 24,28 | 23,52 | 24,10 | 1,86% | 475.845,00 |
| 30.01.2024 | 24,28 | 24,30 | 23,46 | 23,66 | -2,71% | 447.525,00 |
| 29.01.2024 | 23,96 | 24,32 | 23,68 | 24,32 | 1,08% | 413.500,00 |
| 26.01.2024 | 24,32 | 24,44 | 23,78 | 24,06 | -0,33% | 343.497,00 |
| 25.01.2024 | 24,20 | 24,46 | 24,04 | 24,14 | -0,25% | 221.731,00 |
| 24.01.2024 | 24,48 | 24,74 | 24,12 | 24,20 | -0,49% | 325.183,00 |
| 23.01.2024 | 23,58 | 24,38 | 23,32 | 24,32 | 3,31% | 413.614,00 |
| 22.01.2024 | 23,46 | 23,66 | 23,14 | 23,54 | 0,60% | 334.259,00 |
| 19.01.2024 | 23,70 | 23,76 | 23,16 | 23,40 | -1,18% | 433.000,00 |
| 18.01.2024 | 23,04 | 23,96 | 22,74 | 23,68 | 2,60% | 540.309,00 |
| 17.01.2024 | 23,68 | 23,68 | 23,04 | 23,08 | -4,47% | 509.727,00 |
| 16.01.2024 | 24,62 | 24,62 | 23,86 | 24,16 | -2,74% | 462.453,00 |
| 15.01.2024 | 25,28 | 25,48 | 24,70 | 24,84 | -2,20% | 287.725,00 |
| 12.01.2024 | 25,72 | 25,76 | 25,16 | 25,40 | -0,47% | 302.676,00 |
| 11.01.2024 | 25,82 | 26,14 | 25,24 | 25,52 | -0,47% | 397.415,00 |
| 10.01.2024 | 25,32 | 25,64 | 25,08 | 25,64 | 1,26% | 353.439,00 |
| 09.01.2024 | 25,60 | 25,68 | 24,80 | 25,32 | -1,56% | 296.595,00 |
| 08.01.2024 | 26,08 | 26,24 | 25,56 | 25,72 | -1,76% | 475.019,00 |
| 05.01.2024 | 25,90 | 26,26 | 25,44 | 26,18 | 0,85% | 275.537,00 |
| 04.01.2024 | 26,38 | 26,58 | 25,70 | 25,96 | -1,22% | 684.175,00 |
| 03.01.2024 | 27,20 | 27,22 | 26,20 | 26,28 | -3,31% | 424.511,00 |
| 02.01.2024 | 27,96 | 28,14 | 27,02 | 27,18 | -3,21% | 301.079,00 |
| 29.12.2023 | 28,26 | 28,50 | 27,96 | 28,08 | -0,57% | 116.311,00 |
| 28.12.2023 | 28,44 | 28,50 | 28,12 | 28,24 | -0,35% | 139.335,00 |
| 27.12.2023 | 28,02 | 28,42 | 27,92 | 28,34 | 2,16% | 140.247,00 |
| 22.12.2023 | 28,04 | 28,08 | 27,44 | 27,74 | -0,50% | 186.248,00 |
| 21.12.2023 | 27,70 | 28,26 | 27,52 | 27,88 | -0,36% | 496.880,00 |
| 20.12.2023 | 27,96 | 28,32 | 27,84 | 27,98 | 0,36% | 305.708,00 |
| 19.12.2023 | 27,90 | 28,18 | 27,52 | 27,88 | 0,07% | 337.181,00 |
| 18.12.2023 | 28,32 | 28,52 | 27,78 | 27,86 | -2,86% | 350.158,00 |
| 15.12.2023 | 28,10 | 28,90 | 28,00 | 28,68 | 2,43% | 1.079.655,00 |
| 14.12.2023 | 27,44 | 28,36 | 27,34 | 28,00 | 7,61% | 491.183,00 |
| 13.12.2023 | 26,20 | 26,58 | 26,02 | 26,02 | -0,54% | 248.305,00 |
| 12.12.2023 | 27,00 | 27,04 | 26,16 | 26,16 | -2,68% | 319.598,00 |