Börse:
140,000€
-0,50%
Echtzeit-Aktienkurs ACCIONA SA INH. EO 1
Bid:
139,300€
Ask:
140,700€
Aktienkurse zur ACCIONA SA INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2021 | 140,75 | 141,10 | 139,35 | 140,00 | -0,50% | - |
| 08.04.2021 | 138,20 | 140,80 | 138,00 | 140,70 | 1,88% | - |
| 07.04.2021 | 136,80 | 140,25 | 135,60 | 138,10 | 1,73% | - |
| 06.04.2021 | 144,00 | 144,50 | 134,50 | 135,75 | -5,66% | - |
| 01.04.2021 | 142,55 | 144,30 | 141,80 | 143,90 | 0,91% | - |
| 31.03.2021 | 142,55 | 145,70 | 141,90 | 142,60 | -0,14% | - |
| 30.03.2021 | 140,75 | 143,20 | 139,70 | 142,80 | 1,42% | - |
| 29.03.2021 | 141,00 | 141,40 | 138,65 | 140,80 | -0,64% | - |
| 26.03.2021 | 139,60 | 141,70 | 138,50 | 141,70 | 1,69% | - |
| 25.03.2021 | 137,40 | 140,85 | 137,10 | 139,35 | 1,64% | - |
| 24.03.2021 | 137,05 | 138,20 | 136,15 | 137,10 | 0,07% | - |
| 23.03.2021 | 136,55 | 138,85 | 134,65 | 137,00 | 0,11% | - |
| 22.03.2021 | 134,35 | 137,05 | 133,25 | 136,85 | 1,75% | - |
| 19.03.2021 | 133,60 | 135,45 | 133,40 | 134,50 | 0,71% | - |
| 18.03.2021 | 136,25 | 136,35 | 133,15 | 133,55 | -1,80% | - |
| 17.03.2021 | 136,25 | 137,80 | 134,30 | 136,00 | -0,26% | - |
| 16.03.2021 | 136,65 | 137,40 | 135,30 | 136,35 | -0,33% | - |
| 15.03.2021 | 130,90 | 139,45 | 130,70 | 136,80 | 4,63% | - |
| 12.03.2021 | 132,15 | 132,55 | 129,80 | 130,75 | -0,91% | - |
| 11.03.2021 | 129,50 | 134,55 | 128,80 | 131,95 | 1,93% | - |
| 10.03.2021 | 129,15 | 129,70 | 128,40 | 129,45 | -0,04% | - |
| 09.03.2021 | 124,90 | 131,70 | 124,75 | 129,50 | 3,89% | - |
| 08.03.2021 | 127,35 | 127,50 | 122,80 | 124,65 | -2,39% | - |
| 05.03.2021 | 125,30 | 128,05 | 125,05 | 127,70 | 1,92% | - |
| 04.03.2021 | 127,00 | 128,40 | 124,05 | 125,30 | -1,34% | - |
| 03.03.2021 | 132,90 | 133,60 | 126,55 | 127,00 | -4,37% | - |
| 02.03.2021 | 134,65 | 135,35 | 132,65 | 132,80 | -1,37% | - |
| 01.03.2021 | 134,90 | 135,35 | 134,60 | 134,65 | 1,28% | - |
| 26.02.2021 | 132,70 | 134,90 | 131,45 | 132,95 | -0,30% | - |
| 25.02.2021 | 134,90 | 136,25 | 133,25 | 133,35 | -0,89% | - |
| 24.02.2021 | 133,80 | 136,90 | 133,40 | 134,55 | 0,19% | - |
| 23.02.2021 | 136,35 | 136,60 | 127,70 | 134,30 | -1,29% | - |
| 22.02.2021 | 142,90 | 143,65 | 135,30 | 136,05 | -4,89% | 26,00 |
| 19.02.2021 | 138,85 | 146,90 | 138,55 | 143,05 | 1,27% | - |
| 18.02.2021 | 124,85 | 141,30 | 124,75 | 141,25 | 13,05% | - |
| 17.02.2021 | 125,50 | 125,55 | 124,05 | 124,95 | -0,32% | 42,00 |
| 16.02.2021 | 124,15 | 128,40 | 123,90 | 125,35 | 0,93% | 10,00 |
| 15.02.2021 | 123,60 | 124,60 | 123,05 | 124,20 | 0,98% | 10,00 |
| 12.02.2021 | 124,75 | 124,85 | 121,90 | 123,00 | -1,52% | - |
| 11.02.2021 | 124,45 | 125,80 | 124,10 | 124,90 | 0,48% | - |
| 10.02.2021 | 125,20 | 126,50 | 123,40 | 124,30 | -0,60% | - |
| 09.02.2021 | 130,50 | 130,60 | 124,80 | 125,05 | -4,36% | - |
| 08.02.2021 | 129,85 | 131,65 | 129,35 | 130,75 | 0,97% | - |
| 05.02.2021 | 127,70 | 129,60 | 126,65 | 129,50 | 1,53% | - |
| 04.02.2021 | 127,80 | 127,85 | 126,50 | 127,55 | -0,12% | - |
| 03.02.2021 | 125,85 | 128,45 | 125,85 | 127,70 | 1,51% | 100,00 |
| 02.02.2021 | 125,55 | 127,70 | 125,45 | 125,80 | 0,52% | - |
| 01.02.2021 | 123,60 | 126,05 | 123,40 | 125,15 | 1,42% | - |
| 29.01.2021 | 125,05 | 125,95 | 122,65 | 123,40 | -1,95% | - |
| 28.01.2021 | 122,15 | 127,60 | 118,75 | 125,85 | 3,07% | - |
| 27.01.2021 | 132,25 | 133,10 | 120,70 | 122,10 | -7,85% | 1,00 |
| 26.01.2021 | 128,80 | 133,95 | 128,80 | 132,50 | 2,40% | - |
| 25.01.2021 | 128,75 | 130,55 | 127,00 | 129,40 | 0,74% | 30,00 |
| 22.01.2021 | 129,35 | 129,50 | 127,15 | 128,45 | -0,93% | - |
| 21.01.2021 | 128,90 | 130,70 | 128,85 | 129,65 | 0,78% | - |
| 20.01.2021 | 129,10 | 129,85 | 127,45 | 128,65 | -0,43% | 40,00 |
| 19.01.2021 | 127,05 | 129,45 | 126,20 | 129,20 | 1,85% | - |
| 18.01.2021 | 125,15 | 127,55 | 123,75 | 126,85 | 1,52% | - |
| 15.01.2021 | 125,65 | 126,95 | 124,65 | 124,95 | -0,99% | - |
| 14.01.2021 | 126,95 | 127,75 | 125,85 | 126,20 | -0,32% | - |
| 13.01.2021 | 125,25 | 126,80 | 121,85 | 126,60 | 1,28% | 20,00 |
| 12.01.2021 | 124,75 | 126,95 | 124,35 | 125,00 | 0,32% | 20,00 |
| 11.01.2021 | 127,25 | 127,60 | 124,25 | 124,60 | -2,47% | 47,00 |
| 08.01.2021 | 126,60 | 128,85 | 126,50 | 127,75 | 1,39% | - |
| 07.01.2021 | 119,70 | 126,40 | 119,70 | 126,00 | 5,75% | 46,00 |
| 06.01.2021 | 116,90 | 119,65 | 116,35 | 119,15 | 2,01% | 18,00 |
| 05.01.2021 | 117,70 | 118,20 | 115,95 | 116,80 | -0,55% | 10,00 |
| 04.01.2021 | 116,70 | 118,10 | 116,50 | 117,45 | 0,26% | - |
| 30.12.2020 | 117,40 | 118,15 | 117,00 | 117,15 | -0,04% | - |
| 29.12.2020 | 119,55 | 119,55 | 116,75 | 117,20 | -1,51% | - |
| 28.12.2020 | 114,60 | 119,45 | 114,60 | 119,00 | 2,67% | - |
| 23.12.2020 | 115,60 | 117,00 | 115,10 | 115,90 | 0,26% | 32,00 |
| 22.12.2020 | 110,80 | 116,15 | 110,70 | 115,60 | 3,96% | - |
| 21.12.2020 | 115,10 | 115,10 | 108,60 | 111,20 | -3,26% | - |
| 18.12.2020 | 116,00 | 116,65 | 114,05 | 114,95 | -1,16% | - |
| 17.12.2020 | 114,25 | 116,75 | 114,10 | 116,30 | 2,02% | - |
| 16.12.2020 | 110,80 | 114,20 | 109,95 | 114,00 | 2,70% | - |
| 15.12.2020 | 108,80 | 111,05 | 108,20 | 111,00 | 2,26% | 70,00 |
| 14.12.2020 | 108,65 | 110,50 | 106,65 | 108,55 | 0,42% | - |
| 11.12.2020 | 110,00 | 110,25 | 106,30 | 108,10 | -1,73% | - |
| 10.12.2020 | 112,00 | 113,95 | 110,00 | 110,00 | -1,83% | 35,00 |
| 09.12.2020 | 110,40 | 112,25 | 109,95 | 112,05 | 1,82% | - |
| 08.12.2020 | 108,00 | 110,15 | 107,90 | 110,05 | 1,66% | - |
| 07.12.2020 | 106,25 | 108,65 | 106,00 | 108,25 | 1,64% | - |
| 04.12.2020 | 105,35 | 106,70 | 104,70 | 106,50 | 1,28% | - |
| 03.12.2020 | 103,90 | 105,70 | 103,35 | 105,15 | 1,15% | - |
| 02.12.2020 | 103,85 | 104,45 | 102,30 | 103,95 | -0,05% | 30,00 |
| 01.12.2020 | 107,95 | 107,95 | 103,05 | 104,00 | -3,08% | - |
| 30.11.2020 | 103,20 | 108,60 | 103,10 | 107,30 | 3,22% | - |
| 27.11.2020 | 104,35 | 104,80 | 102,95 | 103,95 | -0,14% | - |
| 26.11.2020 | 104,15 | 104,65 | 103,45 | 104,10 | 0,00% | - |
| 25.11.2020 | 100,10 | 104,35 | 100,10 | 104,10 | 4,02% | - |
| 24.11.2020 | 101,10 | 101,30 | 99,35 | 100,08 | -0,42% | - |
| 23.11.2020 | 102,15 | 102,80 | 99,93 | 100,50 | -1,33% | 25,00 |
| 20.11.2020 | 100,10 | 102,25 | 100,00 | 101,85 | 1,29% | - |
| 19.11.2020 | 98,93 | 100,65 | 98,70 | 100,55 | 1,85% | 30,00 |
| 18.11.2020 | 97,85 | 99,88 | 97,58 | 98,73 | 0,56% | 75,00 |
| 17.11.2020 | 98,93 | 99,53 | 96,80 | 98,18 | -0,91% | - |
| 16.11.2020 | 99,53 | 101,25 | 97,95 | 99,08 | 0,35% | - |
| 13.11.2020 | 97,53 | 98,90 | 97,23 | 98,73 | 1,31% | - |