Börse:
128,300€
-0,04%
Echtzeit-Aktienkurs Acciona S.A.
Bid:
127,900€
Ask:
128,700€
Aktienkurse zur Acciona S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.01.2021 | 129,55 | 130,50 | 127,00 | 128,30 | -0,04% | - |
| 22.01.2021 | 129,50 | 129,50 | 127,15 | 128,35 | -0,93% | - |
| 21.01.2021 | 128,95 | 130,65 | 128,95 | 129,55 | 0,86% | - |
| 20.01.2021 | 129,35 | 129,85 | 127,45 | 128,45 | -0,46% | - |
| 19.01.2021 | 127,75 | 129,45 | 126,20 | 129,05 | 1,73% | - |
| 18.01.2021 | 125,15 | 127,45 | 123,75 | 126,85 | 1,36% | - |
| 15.01.2021 | 126,05 | 126,95 | 124,65 | 125,15 | -1,26% | - |
| 14.01.2021 | 126,95 | 127,75 | 125,85 | 126,75 | 0,20% | - |
| 13.01.2021 | 122,60 | 126,70 | 121,95 | 126,50 | 1,24% | - |
| 12.01.2021 | 125,00 | 126,95 | 124,95 | 124,95 | 0,36% | - |
| 11.01.2021 | 127,30 | 127,60 | 124,15 | 124,50 | -2,08% | - |
| 08.01.2021 | 126,95 | 128,75 | 126,20 | 127,15 | 0,83% | - |
| 07.01.2021 | 119,65 | 126,45 | 119,65 | 126,10 | 5,66% | - |
| 06.01.2021 | 116,45 | 119,65 | 116,10 | 119,35 | 2,76% | - |
| 05.01.2021 | 117,10 | 118,20 | 116,00 | 116,15 | -0,73% | - |
| 04.01.2021 | 116,95 | 118,15 | 116,60 | 117,00 | -0,13% | - |
| 30.12.2020 | 118,10 | 118,15 | 116,95 | 117,15 | -0,26% | - |
| 29.12.2020 | 119,60 | 119,60 | 116,75 | 117,45 | -1,43% | - |
| 28.12.2020 | 115,85 | 119,45 | 115,85 | 119,15 | 3,97% | - |
| 24.12.2020 | 117,00 | 117,00 | 114,60 | 114,60 | -1,12% | 23.032,00 |
| 23.12.2020 | 116,00 | 117,00 | 115,10 | 115,90 | 0,17% | 79.949,00 |
| 22.12.2020 | 111,60 | 116,20 | 111,20 | 115,70 | 4,42% | 286.442,00 |
| 21.12.2020 | 109,10 | 112,00 | 107,10 | 110,80 | -2,46% | 113.277,00 |
| 18.12.2020 | 115,70 | 117,00 | 113,60 | 113,60 | -2,07% | 235.502,00 |
| 17.12.2020 | 114,50 | 116,70 | 114,10 | 116,00 | 1,75% | 154.447,00 |
| 16.12.2020 | 110,00 | 114,20 | 110,00 | 114,00 | 3,26% | 142.551,00 |
| 15.12.2020 | 109,20 | 110,40 | 108,20 | 110,40 | 1,01% | 172.420,00 |
| 14.12.2020 | 109,80 | 111,00 | 106,80 | 109,30 | 0,55% | 169.252,00 |
| 11.12.2020 | 108,10 | 110,20 | 106,10 | 108,70 | -3,81% | 2.403.914,00 |
| 10.12.2020 | 112,60 | 114,00 | 111,80 | 113,00 | 0,71% | 114.503,00 |
| 09.12.2020 | 110,00 | 112,30 | 109,80 | 112,20 | 2,19% | 128.827,00 |
| 08.12.2020 | 108,60 | 109,90 | 108,30 | 109,80 | 1,10% | 86.421,00 |
| 07.12.2020 | 105,90 | 108,60 | 105,90 | 108,60 | 1,50% | 59.377,00 |
| 04.12.2020 | 105,00 | 107,00 | 104,60 | 107,00 | 1,42% | 159.714,00 |
| 03.12.2020 | 103,70 | 105,70 | 103,30 | 105,50 | 1,44% | 90.996,00 |
| 02.12.2020 | 103,50 | 104,50 | 102,20 | 104,00 | -0,48% | 100.039,00 |
| 01.12.2020 | 107,70 | 107,80 | 103,00 | 104,50 | -2,06% | 118.430,00 |
| 30.11.2020 | 105,00 | 108,70 | 104,00 | 106,70 | 2,50% | 129.269,00 |
| 27.11.2020 | 103,80 | 104,80 | 102,90 | 104,10 | 0,10% | 56.002,00 |
| 26.11.2020 | 104,90 | 104,90 | 103,50 | 104,00 | -0,57% | 120.660,00 |
| 25.11.2020 | 101,00 | 104,60 | 100,80 | 104,60 | 3,98% | 214.076,00 |
| 24.11.2020 | 100,60 | 101,20 | 99,35 | 100,60 | 0,80% | 94.769,00 |
| 23.11.2020 | 102,30 | 102,80 | 99,80 | 99,80 | -2,54% | 77.151,00 |
| 20.11.2020 | 100,30 | 102,40 | 100,10 | 102,40 | 2,40% | 139.763,00 |
| 19.11.2020 | 99,60 | 100,60 | 98,65 | 100,00 | 0,35% | 57.051,00 |
| 18.11.2020 | 97,75 | 99,90 | 97,40 | 99,65 | 1,63% | 84.987,00 |
| 17.11.2020 | 99,35 | 99,50 | 96,80 | 98,05 | -1,11% | 88.255,00 |
| 16.11.2020 | 99,00 | 101,30 | 97,80 | 99,15 | 0,92% | 105.840,00 |
| 13.11.2020 | 97,70 | 98,55 | 97,15 | 98,25 | 0,36% | 61.371,00 |
| 12.11.2020 | 98,50 | 99,15 | 97,70 | 97,90 | -1,31% | 86.602,00 |
| 11.11.2020 | 97,70 | 99,20 | 95,75 | 99,20 | 1,85% | 150.530,00 |
| 10.11.2020 | 91,65 | 97,40 | 91,50 | 97,40 | 5,53% | 203.229,00 |
| 09.11.2020 | 91,85 | 94,40 | 90,80 | 92,30 | 2,84% | 220.643,00 |
| 06.11.2020 | 92,70 | 95,60 | 88,65 | 89,75 | -3,29% | 161.175,00 |
| 05.11.2020 | 91,65 | 93,90 | 91,65 | 92,80 | 1,09% | 67.307,00 |
| 04.11.2020 | 90,05 | 92,15 | 88,40 | 91,80 | -0,16% | 98.194,00 |
| 03.11.2020 | 89,60 | 91,95 | 89,60 | 91,95 | 3,66% | 72.924,00 |
| 02.11.2020 | 87,00 | 89,40 | 85,70 | 88,70 | 2,31% | 97.353,00 |
| 30.10.2020 | 86,00 | 86,70 | 85,15 | 86,70 | -0,23% | 137.172,00 |
| 29.10.2020 | 90,45 | 91,10 | 86,70 | 86,90 | -3,34% | 139.018,00 |
| 28.10.2020 | 91,05 | 91,60 | 89,30 | 89,90 | -2,34% | 201.994,00 |
| 27.10.2020 | 95,25 | 95,25 | 91,70 | 92,05 | -3,16% | 73.222,00 |
| 26.10.2020 | 95,00 | 96,70 | 94,65 | 95,05 | -1,09% | 46.314,00 |
| 23.10.2020 | 94,20 | 96,30 | 93,95 | 96,10 | 2,07% | 76.997,00 |
| 22.10.2020 | 95,00 | 95,10 | 93,40 | 94,15 | -1,26% | 59.041,00 |
| 21.10.2020 | 98,05 | 98,75 | 95,00 | 95,35 | -2,05% | 81.650,00 |
| 20.10.2020 | 98,00 | 98,25 | 96,30 | 97,35 | 0,15% | 52.781,00 |
| 19.10.2020 | 97,50 | 98,75 | 97,20 | 97,20 | -0,21% | 58.663,00 |
| 16.10.2020 | 97,05 | 97,60 | 96,10 | 97,40 | 0,88% | 97.327,00 |
| 15.10.2020 | 96,50 | 97,40 | 95,65 | 96,55 | -1,08% | 80.398,00 |
| 14.10.2020 | 96,80 | 98,05 | 95,65 | 97,60 | 0,51% | 93.656,00 |
| 13.10.2020 | 97,90 | 98,40 | 96,65 | 97,10 | -1,37% | 54.427,00 |
| 12.10.2020 | 96,65 | 98,55 | 96,25 | 98,45 | 2,07% | 65.306,00 |
| 09.10.2020 | 97,90 | 98,50 | 95,75 | 96,45 | -1,48% | 73.844,00 |
| 08.10.2020 | 95,05 | 97,90 | 95,00 | 97,90 | 3,54% | 89.170,00 |
| 07.10.2020 | 94,15 | 95,65 | 94,15 | 94,55 | 0,69% | 67.230,00 |
| 06.10.2020 | 95,20 | 95,80 | 93,90 | 93,90 | -0,32% | 161.897,00 |
| 05.10.2020 | 94,15 | 95,50 | 93,50 | 94,20 | 0,64% | 64.369,00 |
| 02.10.2020 | 91,50 | 93,75 | 90,25 | 93,60 | 1,19% | 113.177,00 |
| 01.10.2020 | 93,60 | 94,10 | 92,35 | 92,50 | -0,32% | 94.868,00 |
| 30.09.2020 | 92,95 | 93,60 | 91,30 | 92,80 | -0,48% | 105.472,00 |
| 29.09.2020 | 93,60 | 94,40 | 92,50 | 93,25 | -0,80% | 81.297,00 |
| 28.09.2020 | 94,00 | 95,10 | 93,35 | 94,00 | 1,46% | 70.948,00 |
| 25.09.2020 | 93,80 | 94,50 | 91,20 | 92,65 | -1,80% | 126.273,00 |
| 24.09.2020 | 93,80 | 94,85 | 93,35 | 94,35 | -0,32% | 66.425,00 |
| 23.09.2020 | 95,35 | 97,05 | 94,65 | 94,65 | 0,05% | 80.885,00 |
| 22.09.2020 | 94,55 | 95,50 | 93,60 | 94,60 | 0,85% | 75.421,00 |
| 21.09.2020 | 98,00 | 98,00 | 93,50 | 93,80 | -4,33% | 164.428,00 |
| 18.09.2020 | 102,00 | 102,00 | 98,05 | 98,05 | -3,87% | 179.230,00 |
| 17.09.2020 | 99,35 | 102,50 | 98,75 | 102,00 | 2,20% | 125.565,00 |
| 16.09.2020 | 99,15 | 100,30 | 99,00 | 99,80 | 0,05% | 70.893,00 |
| 15.09.2020 | 98,50 | 100,10 | 98,50 | 99,75 | 0,76% | 110.015,00 |
| 14.09.2020 | 100,00 | 100,00 | 98,40 | 99,00 | 0,00% | 69.817,00 |
| 11.09.2020 | 99,50 | 100,20 | 98,60 | 99,00 | -0,50% | 75.976,00 |
| 10.09.2020 | 100,50 | 101,00 | 99,35 | 99,50 | -1,19% | 64.405,00 |
| 09.09.2020 | 99,80 | 101,40 | 99,20 | 100,70 | 1,51% | 65.038,00 |
| 08.09.2020 | 101,00 | 101,80 | 97,85 | 99,20 | -1,39% | 99.955,00 |
| 07.09.2020 | 98,65 | 100,80 | 98,55 | 100,60 | 2,39% | 93.686,00 |
| 04.09.2020 | 100,90 | 102,10 | 97,85 | 98,25 | -3,20% | 131.676,00 |
| 03.09.2020 | 104,00 | 105,00 | 100,70 | 101,50 | -1,65% | 91.585,00 |