Börse:
187,300€
2,13%
Echtzeit-Aktienkurs Acciona S.A.
Bid:
187,200€
Ask:
187,400€
Aktienkurse zur Acciona S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.05.2022 | 181,70 | 187,35 | 181,10 | 187,25 | 1,93% | 67,00 |
| 23.05.2022 | 184,90 | 185,40 | 183,70 | 183,70 | 0,11% | 96,00 |
| 20.05.2022 | 184,30 | 184,30 | 183,10 | 183,50 | 1,21% | 89,00 |
| 19.05.2022 | 178,60 | 182,00 | 178,60 | 181,30 | 0,50% | 49,00 |
| 18.05.2022 | 180,50 | 180,50 | 180,40 | 180,40 | -0,61% | 50,00 |
| 17.05.2022 | 182,80 | 182,80 | 180,00 | 181,50 | -0,71% | 86,00 |
| 16.05.2022 | 179,40 | 183,60 | 179,40 | 182,80 | 2,29% | 168,00 |
| 13.05.2022 | 178,50 | 180,50 | 177,60 | 178,70 | 1,71% | 301,00 |
| 12.05.2022 | 176,00 | 178,60 | 175,00 | 175,70 | -2,93% | 211,00 |
| 11.05.2022 | 176,50 | 181,00 | 176,50 | 181,00 | 2,38% | 94,00 |
| 10.05.2022 | 175,60 | 177,00 | 175,10 | 176,80 | 1,09% | 88,00 |
| 09.05.2022 | 179,10 | 179,10 | 174,90 | 174,90 | -2,78% | 71,00 |
| 06.05.2022 | 179,90 | 179,90 | 179,90 | 179,90 | 0,28% | 53,00 |
| 05.05.2022 | 185,20 | 185,20 | 179,40 | 179,40 | -3,76% | 206,00 |
| 04.05.2022 | 185,80 | 186,40 | 185,80 | 186,40 | 0,32% | 9,00 |
| 03.05.2022 | 183,90 | 186,00 | 183,90 | 185,80 | 1,70% | 69,00 |
| 02.05.2022 | 184,50 | 184,70 | 182,70 | 182,70 | -2,82% | 63,00 |
| 29.04.2022 | 190,00 | 190,00 | 188,00 | 188,00 | -2,34% | 85,00 |
| 28.04.2022 | 192,50 | 192,50 | 191,90 | 192,50 | 1,53% | 53,00 |
| 27.04.2022 | 189,30 | 189,60 | 189,30 | 189,60 | 0,32% | 10,00 |
| 26.04.2022 | 191,90 | 191,90 | 188,10 | 189,00 | 0,59% | 58,00 |
| 22.04.2022 | 188,70 | 190,90 | 186,70 | 187,90 | -0,95% | 181,00 |
| 21.04.2022 | 192,00 | 192,40 | 189,70 | 189,70 | -3,12% | 65,00 |
| 20.04.2022 | 194,00 | 196,80 | 193,30 | 195,80 | -0,31% | 434,00 |
| 19.04.2022 | 193,00 | 196,40 | 193,00 | 196,40 | 1,34% | 243,00 |
| 14.04.2022 | 192,60 | 193,80 | 192,60 | 193,80 | 1,41% | 33,00 |
| 13.04.2022 | 192,10 | 192,10 | 191,10 | 191,10 | -0,36% | 85,00 |
| 12.04.2022 | 189,20 | 192,30 | 188,80 | 191,80 | 0,84% | 66,00 |
| 11.04.2022 | 191,30 | 191,60 | 190,20 | 190,20 | -1,04% | 142,00 |
| 08.04.2022 | 188,10 | 192,20 | 187,70 | 192,20 | 2,29% | 195,00 |
| 07.04.2022 | 188,00 | 188,60 | 186,40 | 187,90 | 1,18% | 93,00 |
| 06.04.2022 | 182,70 | 185,70 | 182,40 | 185,70 | 1,20% | 171,00 |
| 05.04.2022 | 176,00 | 183,50 | 176,00 | 183,50 | 3,09% | 97,00 |
| 04.04.2022 | 178,30 | 179,00 | 177,30 | 178,00 | 1,14% | 119,00 |
| 01.04.2022 | 173,30 | 176,40 | 173,30 | 176,00 | 1,79% | 195,00 |
| 31.03.2022 | 170,00 | 173,20 | 170,00 | 172,90 | 1,11% | 162,00 |
| 30.03.2022 | 169,00 | 171,00 | 169,00 | 171,00 | 1,42% | 121,00 |
| 29.03.2022 | 172,20 | 172,20 | 168,60 | 168,60 | -0,88% | 80,00 |
| 28.03.2022 | 166,60 | 171,10 | 166,60 | 170,10 | 1,98% | 186,00 |
| 25.03.2022 | 166,10 | 167,00 | 165,60 | 166,80 | 2,14% | 106,00 |
| 24.03.2022 | 161,80 | 163,40 | 161,80 | 163,30 | 1,62% | 76,00 |
| 23.03.2022 | 166,00 | 167,00 | 160,70 | 160,70 | -3,02% | 309,00 |
| 22.03.2022 | 162,80 | 165,70 | 162,80 | 165,70 | 1,04% | 120,00 |
| 21.03.2022 | 162,70 | 165,80 | 159,80 | 164,00 | -0,30% | 604,00 |
| 18.03.2022 | 163,30 | 164,50 | 163,30 | 164,50 | 0,92% | 18,00 |
| 17.03.2022 | 162,60 | 164,40 | 162,60 | 163,00 | 3,03% | 188,00 |
| 16.03.2022 | 161,70 | 161,70 | 158,20 | 158,20 | -2,10% | 143,00 |
| 15.03.2022 | 156,30 | 161,60 | 155,90 | 161,60 | 1,70% | 70,00 |
| 14.03.2022 | 160,80 | 163,90 | 158,90 | 158,90 | -2,22% | 131,00 |
| 11.03.2022 | 159,50 | 162,70 | 159,50 | 162,50 | 2,98% | 207,00 |
| 10.03.2022 | 155,10 | 157,80 | 155,10 | 157,80 | 1,15% | 75,00 |
| 09.03.2022 | 152,60 | 156,00 | 152,60 | 156,00 | 2,50% | 260,00 |
| 08.03.2022 | 152,70 | 153,30 | 152,20 | 152,20 | 10,61% | 91,00 |
| 07.03.2022 | 138,90 | 138,90 | 136,40 | 137,60 | -1,43% | 144,00 |
| 04.03.2022 | 142,80 | 142,80 | 139,60 | 139,60 | -4,71% | 278,00 |
| 03.03.2022 | 146,50 | 146,50 | 146,50 | 146,50 | 0,00% | 4,00 |
| 02.03.2022 | 148,40 | 148,40 | 146,00 | 146,50 | -2,98% | 32,00 |
| 01.03.2022 | 150,60 | 151,00 | 150,00 | 151,00 | -1,88% | 37,00 |
| 28.02.2022 | 149,00 | 153,90 | 148,50 | 153,90 | 4,41% | 211,00 |
| 25.02.2022 | 142,10 | 148,80 | 141,40 | 147,40 | 4,84% | 170,00 |
| 24.02.2022 | 129,90 | 140,60 | 128,80 | 140,60 | 5,08% | 277,00 |
| 23.02.2022 | 134,10 | 134,10 | 133,80 | 133,80 | -2,34% | 32,00 |
| 22.02.2022 | 134,60 | 137,00 | 134,60 | 137,00 | -0,87% | 64,00 |
| 21.02.2022 | 139,30 | 140,40 | 138,00 | 138,20 | -1,71% | 170,00 |
| 18.02.2022 | 142,00 | 142,00 | 140,50 | 140,60 | -2,36% | 103,00 |
| 17.02.2022 | 143,60 | 144,00 | 143,60 | 144,00 | 1,77% | 180,00 |
| 16.02.2022 | 143,60 | 143,60 | 139,50 | 141,50 | 1,22% | 414,00 |
| 15.02.2022 | 139,80 | 139,80 | 139,80 | 139,80 | 0,58% | 4,00 |
| 14.02.2022 | 142,90 | 142,90 | 139,00 | 139,00 | -4,47% | 76,00 |
| 11.02.2022 | 142,00 | 145,50 | 142,00 | 145,50 | 0,21% | 80,00 |
| 10.02.2022 | 144,00 | 145,20 | 144,00 | 145,20 | -3,46% | 29,00 |
| 09.02.2022 | 149,10 | 150,40 | 149,10 | 150,40 | 3,51% | 61,00 |
| 08.02.2022 | 148,60 | 148,60 | 144,70 | 145,30 | -2,74% | 33,00 |
| 07.02.2022 | 148,90 | 149,40 | 148,30 | 149,40 | -0,86% | 111,00 |
| 03.02.2022 | 151,80 | 153,20 | 150,70 | 150,70 | -0,46% | 216,00 |
| 02.02.2022 | 151,40 | 151,40 | 151,40 | 151,40 | 0,33% | 1,00 |
| 01.02.2022 | 154,70 | 155,60 | 147,90 | 150,90 | -2,27% | 830,00 |
| 31.01.2022 | 155,40 | 155,40 | 154,40 | 154,40 | 0,85% | 112,00 |
| 28.01.2022 | 152,60 | 153,10 | 152,00 | 153,10 | 0,07% | 131,00 |
| 27.01.2022 | 155,20 | 155,20 | 153,00 | 153,00 | -0,20% | 26,00 |
| 26.01.2022 | 151,40 | 153,30 | 151,40 | 153,30 | 2,61% | 63,00 |
| 25.01.2022 | 149,00 | 150,50 | 148,90 | 149,40 | 0,40% | 157,00 |
| 24.01.2022 | 151,00 | 152,30 | 146,80 | 148,80 | -1,46% | 420,00 |
| 21.01.2022 | 153,90 | 153,90 | 151,00 | 151,00 | -1,05% | 35,00 |
| 19.01.2022 | 151,80 | 152,90 | 151,70 | 152,60 | -0,20% | 64,00 |
| 18.01.2022 | 155,40 | 155,40 | 152,10 | 152,90 | -1,55% | 109,00 |
| 17.01.2022 | 157,20 | 157,40 | 155,30 | 155,30 | -0,58% | 26,00 |
| 14.01.2022 | 159,40 | 159,40 | 156,20 | 156,20 | -1,14% | 168,00 |
| 13.01.2022 | 158,00 | 158,00 | 158,00 | 158,00 | -0,44% | 7,00 |
| 12.01.2022 | 160,50 | 160,50 | 156,50 | 158,70 | -1,55% | 276,00 |
| 11.01.2022 | 164,80 | 165,30 | 159,70 | 161,20 | -1,16% | 140,00 |
| 10.01.2022 | 164,50 | 164,50 | 162,90 | 163,10 | -0,79% | 45,00 |
| 07.01.2022 | 165,30 | 165,30 | 164,40 | 164,40 | -0,36% | 25,00 |
| 06.01.2022 | 165,80 | 165,80 | 164,20 | 165,00 | -1,49% | 153,00 |
| 05.01.2022 | 169,40 | 170,00 | 166,40 | 167,50 | -2,84% | 381,00 |
| 04.01.2022 | 171,60 | 172,40 | 170,30 | 172,40 | 0,58% | 331,00 |
| 03.01.2022 | 169,30 | 171,90 | 169,20 | 171,40 | 2,02% | 178,00 |
| 30.12.2021 | 169,50 | 169,50 | 167,70 | 168,00 | 0,12% | 109,00 |
| 29.12.2021 | 168,00 | 168,00 | 167,50 | 167,80 | -0,42% | 25,00 |
| 28.12.2021 | 166,70 | 168,50 | 166,70 | 168,50 | 0,66% | 82,00 |