Börse:
186,150€
-1,35%
Echtzeit-Aktienkurs Acciona S.A.
Bid:
185,200€
Ask:
187,100€
Aktienkurse zur Acciona S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2022 | 189,25 | 191,15 | 185,50 | 186,35 | -1,25% | 33,00 |
| 24.05.2022 | 182,50 | 189,10 | 181,65 | 188,70 | 2,61% | - |
| 23.05.2022 | 185,85 | 186,40 | 182,95 | 183,90 | -0,05% | - |
| 20.05.2022 | 182,85 | 185,15 | 182,10 | 184,00 | 1,21% | - |
| 19.05.2022 | 178,75 | 182,45 | 178,00 | 181,80 | 1,65% | 25,00 |
| 18.05.2022 | 181,90 | 183,80 | 178,65 | 178,85 | -1,97% | - |
| 17.05.2022 | 183,15 | 183,35 | 179,45 | 182,45 | -0,08% | 3,00 |
| 16.05.2022 | 179,85 | 183,90 | 179,20 | 182,60 | 1,11% | - |
| 13.05.2022 | 177,70 | 181,00 | 176,85 | 180,60 | 2,50% | - |
| 12.05.2022 | 176,55 | 180,10 | 174,50 | 176,20 | -0,56% | - |
| 11.05.2022 | 177,65 | 181,15 | 175,95 | 177,20 | 0,06% | - |
| 10.05.2022 | 173,95 | 178,40 | 173,70 | 177,10 | 1,99% | 7,00 |
| 09.05.2022 | 178,25 | 179,50 | 172,70 | 173,65 | -3,69% | 16,00 |
| 06.05.2022 | 180,45 | 182,30 | 179,40 | 180,30 | -0,19% | 15,00 |
| 05.05.2022 | 189,80 | 190,10 | 180,05 | 180,65 | -4,59% | 8,00 |
| 04.05.2022 | 185,95 | 189,45 | 184,95 | 189,35 | 1,88% | - |
| 03.05.2022 | 184,45 | 186,40 | 183,70 | 185,85 | 1,31% | 2,00 |
| 02.05.2022 | 185,15 | 189,20 | 182,00 | 183,45 | -1,00% | - |
| 29.04.2022 | 192,40 | 192,70 | 185,20 | 185,30 | -3,56% | 5,00 |
| 28.04.2022 | 194,10 | 194,95 | 189,45 | 192,15 | -0,16% | - |
| 27.04.2022 | 189,20 | 193,40 | 187,30 | 192,45 | 2,18% | - |
| 26.04.2022 | 193,50 | 193,70 | 187,95 | 188,35 | -2,16% | - |
| 25.04.2022 | 186,30 | 193,05 | 184,30 | 192,50 | 2,39% | 20,00 |
| 22.04.2022 | 189,05 | 192,85 | 186,55 | 188,00 | -0,77% | 10,00 |
| 21.04.2022 | 195,90 | 196,75 | 189,25 | 189,45 | -2,87% | - |
| 20.04.2022 | 196,60 | 196,95 | 192,65 | 195,05 | -0,81% | - |
| 19.04.2022 | 192,50 | 196,65 | 192,20 | 196,65 | 2,16% | 3,00 |
| 14.04.2022 | 190,60 | 194,60 | 188,70 | 192,50 | 1,42% | - |
| 13.04.2022 | 192,15 | 194,25 | 188,70 | 189,80 | -0,45% | - |
| 12.04.2022 | 190,05 | 193,15 | 187,95 | 190,65 | 0,03% | - |
| 11.04.2022 | 190,90 | 193,45 | 188,65 | 190,60 | -0,55% | 5,00 |
| 08.04.2022 | 187,50 | 192,30 | 187,25 | 191,65 | 2,21% | 33,00 |
| 07.04.2022 | 184,90 | 190,65 | 184,75 | 187,50 | 1,13% | 15,00 |
| 06.04.2022 | 182,60 | 185,85 | 180,95 | 185,40 | 1,48% | 12,00 |
| 05.04.2022 | 177,65 | 184,70 | 175,30 | 182,70 | 2,61% | - |
| 04.04.2022 | 176,85 | 178,30 | 175,10 | 178,05 | 1,16% | 3,00 |
| 01.04.2022 | 173,15 | 176,55 | 172,55 | 176,00 | 2,06% | 10,00 |
| 31.03.2022 | 170,40 | 174,10 | 169,35 | 172,45 | 1,56% | - |
| 30.03.2022 | 169,35 | 170,55 | 167,55 | 169,80 | -0,09% | 14,00 |
| 29.03.2022 | 172,25 | 172,75 | 168,40 | 169,95 | -0,82% | - |
| 28.03.2022 | 166,05 | 171,70 | 165,85 | 171,35 | 2,76% | - |
| 25.03.2022 | 164,75 | 167,30 | 163,70 | 166,75 | 1,09% | - |
| 24.03.2022 | 161,65 | 164,95 | 161,50 | 164,95 | 2,49% | - |
| 23.03.2022 | 166,60 | 166,70 | 160,65 | 160,95 | -3,07% | 20,00 |
| 22.03.2022 | 164,55 | 166,40 | 162,85 | 166,05 | 0,73% | - |
| 21.03.2022 | 164,00 | 166,80 | 161,35 | 164,85 | -0,66% | 204,00 |
| 18.03.2022 | 163,80 | 165,95 | 161,75 | 165,95 | 1,44% | - |
| 17.03.2022 | 159,65 | 164,50 | 159,35 | 163,60 | 2,25% | - |
| 16.03.2022 | 162,50 | 163,15 | 157,90 | 160,00 | -0,99% | - |
| 15.03.2022 | 157,00 | 162,05 | 155,50 | 161,60 | 2,64% | - |
| 14.03.2022 | 162,25 | 165,00 | 156,90 | 157,45 | -2,30% | - |
| 11.03.2022 | 156,40 | 164,10 | 156,20 | 161,15 | 3,04% | 10,00 |
| 10.03.2022 | 155,75 | 159,35 | 153,95 | 156,40 | 0,32% | - |
| 09.03.2022 | 152,40 | 157,15 | 151,30 | 155,90 | 2,97% | 12,00 |
| 08.03.2022 | 144,10 | 154,05 | 143,15 | 151,40 | 4,27% | 5,00 |
| 07.03.2022 | 138,70 | 147,85 | 135,05 | 145,20 | 3,68% | - |
| 04.03.2022 | 140,75 | 143,30 | 137,90 | 140,05 | -1,02% | 5,00 |
| 03.03.2022 | 145,95 | 146,80 | 140,90 | 141,50 | -2,98% | - |
| 02.03.2022 | 148,25 | 148,55 | 143,40 | 145,85 | -1,82% | - |
| 01.03.2022 | 152,80 | 153,05 | 147,45 | 148,55 | -2,30% | 12,00 |
| 28.02.2022 | 145,90 | 154,25 | 145,30 | 152,05 | 2,74% | - |
| 25.02.2022 | 142,20 | 149,35 | 139,35 | 148,00 | 3,79% | - |
| 24.02.2022 | 131,65 | 142,60 | 128,70 | 142,60 | 7,46% | 11,00 |
| 23.02.2022 | 137,10 | 137,95 | 132,55 | 132,70 | -2,78% | - |
| 22.02.2022 | 137,15 | 138,25 | 134,60 | 136,50 | -0,62% | - |
| 21.02.2022 | 140,00 | 141,10 | 136,55 | 137,35 | -1,65% | - |
| 18.02.2022 | 142,85 | 143,85 | 139,50 | 139,65 | -1,83% | - |
| 17.02.2022 | 142,35 | 144,50 | 141,85 | 142,25 | -0,14% | - |
| 16.02.2022 | 141,50 | 144,35 | 141,25 | 142,45 | 0,78% | 45,00 |
| 15.02.2022 | 138,80 | 141,85 | 137,60 | 141,35 | 1,84% | - |
| 14.02.2022 | 142,80 | 142,85 | 138,05 | 138,80 | -2,77% | - |
| 11.02.2022 | 143,95 | 145,60 | 142,15 | 142,75 | -0,83% | - |
| 10.02.2022 | 150,00 | 151,00 | 143,40 | 143,95 | -4,07% | - |
| 09.02.2022 | 146,80 | 150,85 | 146,50 | 150,05 | 2,67% | - |
| 08.02.2022 | 148,30 | 149,50 | 144,60 | 146,15 | -1,38% | 12,00 |
| 07.02.2022 | 148,90 | 149,55 | 146,85 | 148,20 | -0,70% | - |
| 04.02.2022 | 150,45 | 151,80 | 146,35 | 149,25 | -0,27% | - |
| 03.02.2022 | 152,70 | 153,85 | 149,65 | 149,65 | -2,29% | - |
| 02.02.2022 | 151,35 | 153,40 | 148,05 | 153,15 | 1,19% | - |
| 01.02.2022 | 155,15 | 157,40 | 146,65 | 151,35 | -2,45% | - |
| 31.01.2022 | 155,10 | 156,10 | 153,90 | 155,15 | 0,55% | - |
| 28.01.2022 | 153,75 | 155,40 | 151,40 | 154,30 | 0,92% | 100,00 |
| 27.01.2022 | 149,65 | 155,60 | 149,65 | 152,90 | 1,33% | - |
| 26.01.2022 | 150,20 | 154,35 | 149,85 | 150,90 | 0,77% | 10,00 |
| 25.01.2022 | 150,65 | 151,05 | 148,45 | 149,75 | -1,16% | - |
| 24.01.2022 | 151,10 | 152,75 | 146,90 | 151,50 | 0,50% | 81,00 |
| 21.01.2022 | 152,40 | 153,90 | 150,40 | 150,75 | -1,34% | - |
| 20.01.2022 | 151,90 | 155,75 | 151,70 | 152,80 | 1,06% | - |
| 19.01.2022 | 152,00 | 153,75 | 150,50 | 151,20 | -0,92% | - |
| 18.01.2022 | 155,15 | 155,75 | 151,35 | 152,60 | -1,71% | - |
| 17.01.2022 | 157,20 | 157,30 | 155,15 | 155,25 | -1,24% | - |
| 14.01.2022 | 159,35 | 159,40 | 156,50 | 157,20 | -1,19% | - |
| 13.01.2022 | 159,15 | 161,40 | 157,65 | 159,10 | -0,09% | - |
| 12.01.2022 | 160,45 | 160,75 | 155,20 | 159,25 | -0,59% | 60,00 |
| 11.01.2022 | 164,45 | 165,20 | 158,10 | 160,20 | -2,53% | - |
| 10.01.2022 | 164,90 | 165,95 | 162,65 | 164,35 | -0,36% | 10,00 |
| 07.01.2022 | 165,00 | 166,45 | 164,00 | 164,95 | 0,15% | - |
| 06.01.2022 | 165,45 | 166,80 | 163,55 | 164,70 | -0,66% | - |
| 05.01.2022 | 172,55 | 172,65 | 165,80 | 165,80 | -4,00% | 50,00 |
| 04.01.2022 | 172,10 | 172,80 | 170,05 | 172,70 | 0,35% | - |