113,200€
-1,22%
Echtzeit-Aktienkurs Acciona S.A.
Bid:
Ask:
Aktienkurse zur Acciona S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 114,60 | 114,60 | 111,28 | 113,20 | -1,22% | - |
27.03.2024 | 110,50 | 115,08 | 110,13 | 114,60 | 3,71% | - |
26.03.2024 | 110,58 | 111,50 | 109,23 | 110,50 | -0,07% | - |
25.03.2024 | 111,18 | 111,18 | 109,78 | 110,58 | -0,54% | - |
22.03.2024 | 108,13 | 112,68 | 107,73 | 111,18 | 2,82% | 10,00 |
21.03.2024 | 109,83 | 110,75 | 107,70 | 108,13 | -1,19% | - |
20.03.2024 | 108,05 | 109,43 | 107,18 | 109,43 | 1,27% | - |
19.03.2024 | 110,55 | 110,93 | 107,15 | 108,05 | -2,26% | - |
18.03.2024 | 113,80 | 114,33 | 108,90 | 110,55 | -2,73% | 117,00 |
15.03.2024 | 112,53 | 115,08 | 112,10 | 113,65 | 1,00% | - |
14.03.2024 | 112,38 | 116,28 | 112,18 | 112,53 | 0,13% | - |
13.03.2024 | 111,83 | 113,88 | 111,83 | 112,38 | 0,40% | - |
12.03.2024 | 112,90 | 115,03 | 111,63 | 111,93 | -0,86% | - |
11.03.2024 | 113,35 | 115,73 | 112,18 | 112,90 | -0,53% | - |
08.03.2024 | 116,98 | 117,35 | 113,33 | 113,50 | -2,97% | - |
07.03.2024 | 112,58 | 117,93 | 111,95 | 116,98 | 3,82% | 60,00 |
06.03.2024 | 111,85 | 113,95 | 111,80 | 112,68 | 0,63% | 5,00 |
05.03.2024 | 109,90 | 113,35 | 109,78 | 111,98 | 1,63% | 5,00 |
04.03.2024 | 107,08 | 110,63 | 107,08 | 110,18 | 3,02% | 50,00 |
01.03.2024 | 104,55 | 109,48 | 101,18 | 106,95 | 2,30% | 45,00 |
29.02.2024 | 100,40 | 104,58 | 100,40 | 104,55 | 4,26% | - |
28.02.2024 | 104,25 | 104,25 | 99,88 | 100,28 | -3,93% | - |
27.02.2024 | 101,53 | 104,38 | 100,88 | 104,38 | 2,81% | - |
26.02.2024 | 104,60 | 105,03 | 101,45 | 101,53 | -2,80% | - |
23.02.2024 | 106,55 | 106,55 | 103,35 | 104,45 | -1,97% | - |
22.02.2024 | 108,20 | 109,28 | 105,08 | 106,55 | -1,64% | - |
21.02.2024 | 108,55 | 109,00 | 107,05 | 108,33 | -0,21% | 10,00 |
20.02.2024 | 107,55 | 109,75 | 106,43 | 108,55 | 0,93% | - |
19.02.2024 | 109,23 | 110,08 | 107,23 | 107,55 | -1,53% | 7,00 |
16.02.2024 | 112,15 | 112,15 | 108,45 | 109,23 | -2,72% | - |
15.02.2024 | 110,35 | 112,95 | 110,25 | 112,28 | 1,63% | - |
14.02.2024 | 110,10 | 110,90 | 109,38 | 110,48 | 0,34% | - |
13.02.2024 | 112,23 | 114,03 | 109,85 | 110,10 | -1,76% | - |
12.02.2024 | 110,43 | 113,25 | 110,25 | 112,08 | 1,49% | 2,00 |
09.02.2024 | 112,38 | 112,55 | 109,50 | 110,43 | -1,74% | 70,00 |
08.02.2024 | 114,48 | 115,33 | 112,38 | 112,38 | -1,83% | 90,00 |
07.02.2024 | 114,63 | 115,88 | 113,85 | 114,48 | -0,13% | - |
06.02.2024 | 115,48 | 115,48 | 112,98 | 114,63 | -0,65% | 203,00 |
05.02.2024 | 117,73 | 118,78 | 114,98 | 115,38 | -1,75% | 10,00 |
02.02.2024 | 118,83 | 120,75 | 117,43 | 117,43 | -1,63% | 2,00 |
01.02.2024 | 119,93 | 120,33 | 117,40 | 119,38 | -0,46% | 30,00 |
31.01.2024 | 118,28 | 120,95 | 117,98 | 119,93 | 1,52% | - |
30.01.2024 | 121,70 | 122,30 | 118,08 | 118,13 | -2,94% | - |
29.01.2024 | 121,38 | 122,05 | 119,65 | 121,70 | 0,04% | 10,00 |
26.01.2024 | 120,73 | 122,75 | 120,03 | 121,65 | 0,77% | - |
25.01.2024 | 120,33 | 121,18 | 119,40 | 120,73 | 0,21% | 87,00 |
24.01.2024 | 120,43 | 122,50 | 120,10 | 120,48 | -0,08% | - |
23.01.2024 | 117,73 | 120,95 | 116,93 | 120,58 | 2,42% | 30,00 |
22.01.2024 | 116,78 | 118,43 | 115,68 | 117,73 | 1,16% | - |
19.01.2024 | 117,63 | 118,85 | 115,03 | 116,38 | -1,19% | - |
18.01.2024 | 116,93 | 118,28 | 114,80 | 117,78 | 0,73% | 87,00 |
17.01.2024 | 122,33 | 122,33 | 116,38 | 116,93 | -4,53% | 45,00 |
16.01.2024 | 126,83 | 127,38 | 121,98 | 122,48 | -4,02% | - |
15.01.2024 | 130,55 | 131,40 | 126,40 | 127,60 | -2,15% | 3,00 |
12.01.2024 | 128,35 | 131,08 | 127,80 | 130,40 | 1,74% | - |
11.01.2024 | 128,68 | 130,63 | 127,58 | 128,18 | -0,39% | 78,00 |
10.01.2024 | 127,08 | 128,93 | 126,63 | 128,68 | 1,26% | - |
09.01.2024 | 125,78 | 127,43 | 125,10 | 127,08 | 0,89% | - |
08.01.2024 | 126,73 | 127,05 | 124,25 | 125,95 | -0,61% | - |
05.01.2024 | 127,70 | 127,70 | 124,15 | 126,73 | -0,76% | 78,00 |
04.01.2024 | 127,10 | 128,93 | 126,88 | 127,70 | 0,47% | - |
03.01.2024 | 131,30 | 131,77 | 127,10 | 127,10 | -3,31% | - |
02.01.2024 | 133,52 | 135,18 | 130,88 | 131,45 | -1,55% | - |
29.12.2023 | 132,98 | 133,73 | 132,90 | 133,52 | 0,41% | - |
28.12.2023 | 133,95 | 134,18 | 132,68 | 132,98 | -0,47% | - |
27.12.2023 | 132,20 | 133,90 | 131,15 | 133,60 | 1,52% | - |
22.12.2023 | 133,15 | 133,15 | 130,65 | 131,60 | -1,16% | - |
21.12.2023 | 130,98 | 133,30 | 130,95 | 133,15 | 1,66% | - |
20.12.2023 | 133,15 | 133,90 | 130,98 | 130,98 | -1,52% | - |
19.12.2023 | 132,40 | 134,27 | 132,25 | 133,00 | 0,57% | - |
18.12.2023 | 134,80 | 134,95 | 132,10 | 132,25 | -1,89% | - |
15.12.2023 | 135,90 | 137,70 | 133,88 | 134,80 | -0,48% | - |
14.12.2023 | 131,40 | 138,35 | 131,40 | 135,45 | 3,08% | 100,00 |
13.12.2023 | 129,98 | 131,75 | 129,83 | 131,40 | 0,96% | - |
12.12.2023 | 132,63 | 132,93 | 129,90 | 130,15 | -1,76% | - |
11.12.2023 | 135,70 | 135,70 | 132,40 | 132,48 | -2,25% | - |
08.12.2023 | 133,50 | 136,13 | 133,45 | 135,52 | 1,67% | - |
07.12.2023 | 134,30 | 134,70 | 133,20 | 133,30 | -0,86% | - |
06.12.2023 | 133,40 | 135,02 | 132,63 | 134,45 | 0,79% | - |
05.12.2023 | 132,35 | 134,52 | 130,95 | 133,40 | 0,91% | - |
04.12.2023 | 129,95 | 133,20 | 129,70 | 132,20 | 1,48% | - |
01.12.2023 | 130,20 | 130,27 | 128,30 | 130,27 | 0,42% | - |
30.11.2023 | 129,38 | 130,35 | 128,38 | 129,73 | 0,52% | - |
29.11.2023 | 127,10 | 130,08 | 127,05 | 129,05 | 1,53% | - |
28.11.2023 | 126,35 | 127,73 | 125,05 | 127,10 | 0,59% | - |
27.11.2023 | 123,98 | 126,53 | 123,53 | 126,35 | 1,92% | - |
24.11.2023 | 125,70 | 125,70 | 123,25 | 123,98 | -1,37% | - |
23.11.2023 | 124,25 | 125,70 | 123,98 | 125,70 | 1,29% | - |
22.11.2023 | 124,48 | 126,63 | 123,93 | 124,10 | -0,30% | - |
21.11.2023 | 130,18 | 130,18 | 123,33 | 124,48 | -4,38% | - |
20.11.2023 | 128,85 | 131,00 | 128,63 | 130,18 | 0,89% | 10,00 |
17.11.2023 | 132,35 | 132,65 | 127,78 | 129,02 | -2,51% | 75,00 |
16.11.2023 | 131,35 | 133,08 | 131,20 | 132,35 | 0,91% | - |
15.11.2023 | 131,25 | 133,30 | 130,38 | 131,15 | -0,08% | 2,00 |
14.11.2023 | 126,10 | 131,80 | 125,80 | 131,25 | 3,96% | - |
13.11.2023 | 127,20 | 127,60 | 125,70 | 126,25 | -1,23% | 50,00 |
10.11.2023 | 127,30 | 128,13 | 125,70 | 127,83 | 0,29% | 8,00 |
09.11.2023 | 125,95 | 128,77 | 124,95 | 127,45 | 1,31% | - |
08.11.2023 | 125,28 | 127,05 | 124,98 | 125,80 | 0,06% | - |
07.11.2023 | 126,93 | 127,03 | 125,55 | 125,73 | -1,18% | - |