Börse:
125,150€
-0,83%
Echtzeit-Aktienkurs Acciona S.A.
Bid:
125,100€
Ask:
125,200€
Aktienkurse zur Acciona S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 125,65 | 126,95 | 125,55 | 125,55 | -0,52% | - |
| 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% | - |
| 12.11.2020 | 98,55 | 99,18 | 97,10 | 97,45 | -1,12% | - |
| 11.11.2020 | 97,33 | 98,98 | 95,73 | 98,55 | 1,55% | - |
| 10.11.2020 | 91,40 | 97,50 | 91,38 | 97,05 | 5,98% | - |
| 09.11.2020 | 90,68 | 94,35 | 90,63 | 91,58 | 1,92% | - |
| 06.11.2020 | 93,38 | 95,58 | 88,68 | 89,85 | -3,83% | - |
| 05.11.2020 | 91,50 | 93,90 | 91,30 | 93,43 | 2,36% | - |
| 04.11.2020 | 91,33 | 92,38 | 0,00 | 91,28 | -0,27% | 6,00 |
| 03.11.2020 | 89,65 | 91,88 | 89,55 | 91,53 | 2,43% | - |
| 02.11.2020 | 86,73 | 89,53 | 85,75 | 89,35 | 2,70% | 1,00 |
| 30.10.2020 | 87,15 | 87,48 | 85,15 | 87,00 | -0,57% | 200,00 |
| 29.10.2020 | 90,50 | 91,03 | 86,70 | 87,50 | -2,51% | - |
| 28.10.2020 | 92,00 | 92,38 | 89,40 | 89,75 | -2,58% | - |
| 27.10.2020 | 95,53 | 95,58 | 91,70 | 92,13 | -3,33% | - |
| 26.10.2020 | 95,35 | 96,70 | 94,45 | 95,30 | -0,78% | 30,00 |
| 23.10.2020 | 94,80 | 96,33 | 94,03 | 96,05 | 1,21% | - |
| 22.10.2020 | 94,58 | 95,03 | 93,48 | 94,90 | -0,05% | - |
| 21.10.2020 | 98,13 | 98,73 | 94,85 | 94,95 | -2,91% | - |
| 20.10.2020 | 96,60 | 98,40 | 96,43 | 97,80 | 1,43% | - |
| 19.10.2020 | 96,63 | 98,78 | 96,30 | 96,43 | -0,21% | - |
| 16.10.2020 | 96,63 | 97,60 | 96,15 | 96,63 | 0,03% | - |
| 15.10.2020 | 97,10 | 97,43 | 95,63 | 96,60 | -0,77% | - |
| 14.10.2020 | 96,75 | 98,08 | 95,70 | 97,35 | 0,75% | - |
| 13.10.2020 | 98,48 | 98,48 | 96,33 | 96,63 | -1,78% | - |
| 12.10.2020 | 96,63 | 98,65 | 96,25 | 98,38 | 2,13% | - |
| 09.10.2020 | 98,08 | 98,43 | 95,73 | 96,33 | -1,51% | - |
| 08.10.2020 | 95,15 | 97,93 | 94,95 | 97,80 | 3,08% | - |
| 07.10.2020 | 93,33 | 95,63 | 93,28 | 94,88 | 2,13% | - |
| 06.10.2020 | 94,58 | 95,68 | 92,75 | 92,90 | -1,69% | - |
| 05.10.2020 | 94,03 | 94,93 | 93,50 | 94,50 | 1,12% | - |
| 02.10.2020 | 91,58 | 93,80 | 90,58 | 93,45 | 1,25% | - |
| 01.10.2020 | 93,68 | 94,05 | 91,95 | 92,30 | -0,78% | - |
| 30.09.2020 | 92,78 | 93,63 | 91,28 | 93,03 | -0,40% | - |
| 29.09.2020 | 94,03 | 94,40 | 92,65 | 93,40 | -0,35% | - |
| 28.09.2020 | 93,70 | 95,08 | 93,35 | 93,73 | 0,70% | - |
| 25.09.2020 | 94,63 | 94,68 | 91,20 | 93,08 | -1,33% | - |
| 24.09.2020 | 93,53 | 95,00 | 93,28 | 94,33 | 0,32% | 5,00 |
| 23.09.2020 | 95,75 | 97,03 | 93,95 | 94,03 | -1,39% | - |
| 22.09.2020 | 94,83 | 95,45 | 93,58 | 95,35 | 0,39% | - |
| 21.09.2020 | 98,00 | 98,33 | 93,53 | 94,98 | -3,28% | 72,00 |
| 18.09.2020 | 101,60 | 101,95 | 97,73 | 98,20 | -3,30% | 5,00 |
| 17.09.2020 | 98,75 | 102,55 | 98,15 | 101,55 | 2,09% | - |
| 16.09.2020 | 98,98 | 100,35 | 98,93 | 99,48 | 0,58% | - |
| 15.09.2020 | 99,28 | 100,05 | 98,43 | 98,90 | -0,15% | - |
| 14.09.2020 | 99,58 | 99,90 | 98,43 | 99,05 | 0,15% | - |
| 11.09.2020 | 98,93 | 100,20 | 98,30 | 98,90 | 0,46% | 5,00 |
| 10.09.2020 | 100,90 | 101,00 | 98,15 | 98,45 | -2,19% | - |
| 09.09.2020 | 98,83 | 101,45 | 98,33 | 100,65 | 2,13% | 15,00 |
| 08.09.2020 | 100,90 | 101,70 | 97,90 | 98,55 | -2,09% | 25,00 |
| 07.09.2020 | 99,10 | 100,75 | 98,45 | 100,65 | 1,51% | - |
| 04.09.2020 | 100,95 | 102,05 | 97,93 | 99,15 | -1,64% | - |
| 03.09.2020 | 103,60 | 104,50 | 100,20 | 100,80 | -2,66% | 98,00 |
| 02.09.2020 | 101,40 | 103,65 | 100,78 | 103,55 | 2,32% | - |
| 01.09.2020 | 100,25 | 102,25 | 100,08 | 101,20 | 1,38% | 52,00 |
| 31.08.2020 | 101,50 | 102,15 | 99,63 | 99,83 | -1,41% | - |
| 28.08.2020 | 100,90 | 101,75 | 99,73 | 101,25 | 0,80% | - |
| 27.08.2020 | 101,20 | 101,25 | 99,63 | 100,45 | -0,79% | 1.200,00 |
| 26.08.2020 | 101,30 | 101,85 | 100,25 | 101,25 | -0,20% | - |
| 25.08.2020 | 102,75 | 103,65 | 100,65 | 101,45 | -0,93% | - |