Börse:
138,200€
-1,22%
Echtzeit-Aktienkurs Acciona S.A.
Bid:
138,200€
Ask:
138,200€
Aktienkurse zur Acciona S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2021 | 141,10 | 145,70 | 140,20 | 145,00 | 3,65% | 116.660,00 |
| 20.09.2021 | 142,50 | 142,60 | 139,40 | 139,90 | -2,91% | 91.429,00 |
| 17.09.2021 | 141,60 | 145,90 | 141,60 | 144,10 | 2,20% | 149.715,00 |
| 16.09.2021 | 146,20 | 147,00 | 137,60 | 141,00 | -3,42% | 196.921,00 |
| 15.09.2021 | 147,00 | 148,90 | 145,20 | 146,00 | -1,35% | 99.616,00 |
| 14.09.2021 | 148,20 | 149,60 | 147,00 | 148,00 | -0,07% | 93.272,00 |
| 13.09.2021 | 144,60 | 149,50 | 144,60 | 148,10 | 3,06% | 104.248,00 |
| 10.09.2021 | 143,60 | 144,00 | 142,40 | 143,70 | 0,21% | 69.691,00 |
| 09.09.2021 | 140,90 | 143,50 | 140,10 | 143,40 | 1,56% | 80.005,00 |
| 08.09.2021 | 139,90 | 141,40 | 137,50 | 141,20 | 0,86% | 79.222,00 |
| 07.09.2021 | 140,60 | 141,00 | 139,30 | 140,00 | -0,71% | 82.419,00 |
| 06.09.2021 | 141,10 | 142,00 | 140,40 | 141,00 | -0,42% | 49.751,00 |
| 03.09.2021 | 143,00 | 143,60 | 140,80 | 141,60 | -0,42% | 87.599,00 |
| 02.09.2021 | 140,00 | 142,60 | 139,50 | 142,20 | 1,72% | 101.912,00 |
| 01.09.2021 | 139,70 | 141,00 | 138,60 | 139,80 | 1,60% | 92.179,00 |
| 31.08.2021 | 138,00 | 139,90 | 137,50 | 137,60 | -0,22% | 90.828,00 |
| 30.08.2021 | 137,60 | 139,80 | 137,60 | 137,90 | 0,66% | 46.630,00 |
| 27.08.2021 | 138,20 | 138,70 | 136,80 | 137,00 | 0,07% | 52.616,00 |
| 26.08.2021 | 139,10 | 139,20 | 136,70 | 136,90 | -2,28% | 47.073,00 |
| 25.08.2021 | 139,50 | 141,50 | 139,30 | 140,10 | -0,43% | 69.982,00 |
| 24.08.2021 | 141,20 | 141,90 | 140,00 | 140,70 | 0,07% | 98.060,00 |
| 23.08.2021 | 139,60 | 141,00 | 137,90 | 140,60 | 0,57% | 52.903,00 |
| 20.08.2021 | 139,60 | 139,90 | 137,90 | 139,80 | 0,22% | 55.902,00 |
| 19.08.2021 | 139,40 | 141,50 | 138,20 | 139,50 | -1,06% | 84.339,00 |
| 18.08.2021 | 138,00 | 141,40 | 137,60 | 141,00 | 1,95% | 92.054,00 |
| 17.08.2021 | 137,00 | 138,70 | 136,70 | 138,30 | 0,22% | 65.248,00 |
| 16.08.2021 | 137,50 | 138,30 | 136,60 | 138,00 | 0,22% | 43.196,00 |
| 13.08.2021 | 136,60 | 138,50 | 136,40 | 137,70 | 0,36% | 56.698,00 |
| 12.08.2021 | 136,00 | 137,20 | 134,70 | 137,20 | 1,03% | 65.071,00 |
| 11.08.2021 | 135,30 | 136,20 | 134,40 | 135,80 | 0,37% | 53.849,00 |
| 10.08.2021 | 132,30 | 135,90 | 132,30 | 135,30 | 1,58% | 84.734,00 |
| 09.08.2021 | 132,70 | 134,90 | 132,00 | 133,20 | 2,15% | 111.864,00 |
| 06.08.2021 | 132,00 | 132,30 | 130,00 | 130,40 | -0,84% | 53.570,00 |
| 05.08.2021 | 131,50 | 133,50 | 130,70 | 131,50 | 0,77% | 55.377,00 |
| 04.08.2021 | 129,00 | 131,30 | 128,20 | 130,50 | 1,87% | 65.446,00 |
| 03.08.2021 | 129,50 | 129,60 | 126,50 | 128,10 | -1,23% | 92.096,00 |
| 02.08.2021 | 129,30 | 131,10 | 128,40 | 129,70 | 0,39% | 82.420,00 |
| 30.07.2021 | 133,10 | 133,10 | 126,50 | 129,20 | -2,93% | 127.666,00 |
| 29.07.2021 | 132,90 | 133,70 | 131,00 | 133,10 | 0,99% | 73.209,00 |
| 28.07.2021 | 131,00 | 132,90 | 130,90 | 131,80 | 1,00% | 78.438,00 |
| 27.07.2021 | 132,30 | 133,00 | 129,30 | 130,50 | -0,99% | 68.221,00 |
| 26.07.2021 | 130,50 | 132,40 | 130,30 | 131,80 | 0,23% | 62.665,00 |
| 23.07.2021 | 130,20 | 132,00 | 128,20 | 131,50 | 1,54% | 94.918,00 |
| 22.07.2021 | 128,10 | 130,70 | 128,10 | 129,50 | 0,94% | 121.595,00 |
| 21.07.2021 | 125,90 | 128,80 | 125,90 | 128,30 | 1,99% | 59.019,00 |
| 20.07.2021 | 125,90 | 126,60 | 124,70 | 125,80 | 0,64% | 68.834,00 |
| 19.07.2021 | 126,10 | 126,10 | 123,80 | 125,00 | -1,57% | 70.499,00 |
| 16.07.2021 | 125,40 | 127,60 | 124,80 | 127,00 | 1,03% | 86.403,00 |
| 15.07.2021 | 127,20 | 127,20 | 125,00 | 125,70 | -1,26% | 92.327,00 |
| 14.07.2021 | 128,70 | 128,80 | 125,90 | 127,30 | -1,01% | 56.075,00 |
| 13.07.2021 | 128,50 | 129,00 | 127,60 | 128,60 | 0,39% | 70.135,00 |
| 12.07.2021 | 126,80 | 129,10 | 126,80 | 128,10 | 0,71% | 51.133,00 |
| 09.07.2021 | 125,80 | 127,60 | 125,30 | 127,20 | 1,84% | 117.279,00 |
| 08.07.2021 | 126,40 | 127,10 | 123,30 | 124,90 | -2,12% | 93.134,00 |
| 07.07.2021 | 125,40 | 127,90 | 123,90 | 127,60 | 2,24% | 103.910,00 |
| 06.07.2021 | 123,00 | 124,90 | 122,50 | 124,80 | 0,40% | 91.226,00 |
| 05.07.2021 | 125,10 | 125,20 | 123,20 | 124,30 | -3,49% | 96.600,00 |
| 02.07.2021 | 130,50 | 131,80 | 128,50 | 128,80 | -0,46% | 128.695,00 |
| 01.07.2021 | 127,90 | 129,40 | 125,50 | 129,40 | 1,65% | 234.131,00 |
| 30.06.2021 | 127,50 | 128,00 | 125,20 | 127,30 | -0,47% | 209.907,00 |
| 29.06.2021 | 127,20 | 128,70 | 125,50 | 127,90 | 0,55% | 134.957,00 |
| 28.06.2021 | 127,00 | 129,50 | 126,60 | 127,20 | 0,39% | 124.419,00 |
| 25.06.2021 | 127,00 | 127,00 | 125,50 | 126,70 | -0,24% | 189.434,00 |
| 24.06.2021 | 126,00 | 128,20 | 124,50 | 127,00 | 1,44% | 254.656,00 |
| 23.06.2021 | 127,50 | 128,40 | 125,20 | 125,20 | -1,26% | 109.387,00 |
| 22.06.2021 | 128,50 | 129,20 | 125,80 | 126,80 | -0,47% | 83.580,00 |
| 21.06.2021 | 129,30 | 129,80 | 126,30 | 127,40 | -0,78% | 142.468,00 |
| 18.06.2021 | 140,00 | 140,00 | 128,30 | 128,40 | -6,89% | 359.572,00 |
| 17.06.2021 | 137,00 | 138,40 | 135,80 | 137,90 | -0,51% | 86.105,00 |
| 16.06.2021 | 136,00 | 139,70 | 136,00 | 138,60 | 1,91% | 91.608,00 |
| 15.06.2021 | 136,50 | 137,80 | 135,40 | 136,00 | 0,22% | 59.021,00 |
| 14.06.2021 | 131,70 | 136,20 | 131,70 | 135,70 | 3,35% | 116.363,00 |
| 11.06.2021 | 132,00 | 132,00 | 129,90 | 131,30 | -0,53% | 99.891,00 |
| 10.06.2021 | 135,00 | 135,40 | 131,80 | 132,00 | -2,08% | 70.196,00 |
| 09.06.2021 | 140,80 | 140,80 | 134,50 | 134,80 | -4,33% | 100.025,00 |
| 08.06.2021 | 137,40 | 143,00 | 137,40 | 140,90 | 2,85% | 112.357,00 |
| 07.06.2021 | 134,10 | 139,50 | 133,30 | 137,00 | 1,93% | 102.077,00 |
| 04.06.2021 | 133,30 | 134,70 | 131,60 | 134,40 | 0,45% | 165.433,00 |
| 03.06.2021 | 135,20 | 135,70 | 132,80 | 133,80 | -0,67% | 53.578,00 |
| 02.06.2021 | 138,10 | 138,10 | 134,20 | 134,70 | -2,18% | 79.254,00 |
| 01.06.2021 | 138,80 | 139,10 | 137,10 | 137,70 | -0,29% | 77.561,00 |
| 31.05.2021 | 141,90 | 142,20 | 138,10 | 138,10 | -2,68% | 56.920,00 |
| 28.05.2021 | 141,80 | 143,80 | 141,10 | 141,90 | 0,21% | 53.014,00 |
| 27.05.2021 | 141,10 | 142,50 | 140,80 | 141,60 | 0,50% | 121.238,00 |
| 26.05.2021 | 139,20 | 142,40 | 139,20 | 140,90 | 0,86% | 70.157,00 |
| 25.05.2021 | 138,80 | 140,30 | 138,00 | 139,70 | 0,79% | 51.623,00 |
| 24.05.2021 | 139,10 | 140,70 | 138,50 | 138,60 | -0,29% | 35.071,00 |
| 21.05.2021 | 137,00 | 140,10 | 137,00 | 139,00 | 1,02% | 58.312,00 |
| 20.05.2021 | 136,60 | 138,00 | 136,00 | 137,60 | 1,18% | 55.525,00 |
| 19.05.2021 | 135,70 | 137,80 | 135,00 | 136,00 | -0,29% | 72.653,00 |
| 18.05.2021 | 136,10 | 138,00 | 135,50 | 136,40 | 0,81% | 67.915,00 |
| 17.05.2021 | 137,00 | 137,60 | 134,60 | 135,30 | -0,07% | 81.220,00 |
| 14.05.2021 | 132,70 | 135,60 | 131,10 | 135,40 | 2,89% | 106.565,00 |
| 13.05.2021 | 130,50 | 131,80 | 128,10 | 131,60 | 0,00% | 136.574,00 |
| 12.05.2021 | 134,10 | 136,10 | 131,40 | 131,60 | -1,86% | 95.164,00 |
| 11.05.2021 | 137,80 | 137,80 | 133,30 | 134,10 | -3,39% | 109.677,00 |
| 10.05.2021 | 140,00 | 140,20 | 137,80 | 138,80 | -0,57% | 71.379,00 |
| 07.05.2021 | 138,80 | 140,30 | 136,60 | 139,60 | 2,72% | 87.146,00 |
| 06.05.2021 | 139,15 | 139,60 | 134,55 | 135,90 | -2,58% | 110.304,00 |
| 05.05.2021 | 139,50 | 139,90 | 135,50 | 139,50 | 1,01% | 134.041,00 |