Börse:
135,950€
3,31%
Echtzeit-Aktienkurs ACCIONA SA INH. EO 1
Bid:
133,800€
Ask:
138,100€
Aktienkurse zur ACCIONA SA INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.05.2021 | 145,60 | 146,00 | 138,00 | 138,10 | -4,89% | 123.375,00 |
| 03.05.2021 | 144,90 | 145,75 | 143,20 | 145,20 | 0,35% | 45.053,00 |
| 30.04.2021 | 145,00 | 146,60 | 143,80 | 144,70 | -0,41% | 75.007,00 |
| 29.04.2021 | 145,40 | 145,90 | 143,50 | 145,30 | 0,14% | 71.400,00 |
| 28.04.2021 | 146,90 | 146,90 | 144,30 | 145,10 | -0,75% | 48.039,00 |
| 27.04.2021 | 142,40 | 146,20 | 142,40 | 146,20 | 1,18% | 133.084,00 |
| 26.04.2021 | 144,40 | 145,50 | 143,70 | 144,50 | -0,07% | 58.292,00 |
| 23.04.2021 | 142,60 | 144,60 | 142,40 | 144,60 | 1,12% | 80.452,00 |
| 22.04.2021 | 139,00 | 143,70 | 138,80 | 143,00 | 3,10% | 88.245,00 |
| 21.04.2021 | 140,60 | 141,70 | 138,70 | 138,70 | -0,79% | 65.177,00 |
| 20.04.2021 | 139,80 | 140,40 | 138,40 | 139,80 | -0,29% | 72.238,00 |
| 19.04.2021 | 139,10 | 141,40 | 139,10 | 140,20 | -0,21% | 230.655,00 |
| 16.04.2021 | 138,70 | 141,00 | 138,30 | 140,50 | 1,37% | 77.828,00 |
| 15.04.2021 | 138,80 | 139,80 | 138,10 | 138,60 | 0,04% | 50.132,00 |
| 14.04.2021 | 140,90 | 141,05 | 137,90 | 138,55 | -1,53% | - |
| 13.04.2021 | 141,20 | 141,90 | 138,90 | 140,70 | -0,28% | 64.205,00 |
| 12.04.2021 | 139,90 | 142,40 | 139,90 | 141,10 | 0,79% | 64.361,00 |
| 09.04.2021 | 141,10 | 141,20 | 139,40 | 140,00 | -0,57% | 65.199,00 |
| 08.04.2021 | 138,60 | 140,80 | 137,90 | 140,80 | 1,88% | 93.028,00 |
| 07.04.2021 | 138,00 | 140,20 | 136,80 | 138,20 | 0,69% | 148.224,00 |
| 06.04.2021 | 138,40 | 139,30 | 134,00 | 137,25 | -4,75% | - |
| 01.04.2021 | 142,40 | 144,20 | 141,90 | 144,10 | 0,84% | 98.970,00 |
| 31.03.2021 | 142,90 | 145,80 | 141,90 | 142,90 | 0,35% | 115.726,00 |
| 30.03.2021 | 140,80 | 143,20 | 139,60 | 142,40 | 1,14% | 134.488,00 |
| 29.03.2021 | 140,60 | 141,40 | 138,70 | 140,80 | 0,07% | 154.630,00 |
| 26.03.2021 | 139,60 | 141,40 | 138,50 | 140,70 | 1,08% | 125.694,00 |
| 25.03.2021 | 138,00 | 140,80 | 137,50 | 139,20 | 0,72% | 147.736,00 |
| 24.03.2021 | 136,80 | 138,30 | 136,00 | 138,20 | 0,14% | 176.248,00 |
| 23.03.2021 | 136,40 | 138,90 | 134,60 | 138,00 | 0,66% | 118.561,00 |
| 22.03.2021 | 135,00 | 137,10 | 133,20 | 137,10 | 1,41% | 97.343,00 |
| 19.03.2021 | 133,80 | 135,40 | 133,00 | 135,20 | 0,75% | 133.246,00 |
| 18.03.2021 | 135,80 | 136,50 | 133,10 | 134,20 | -0,81% | 75.557,00 |
| 17.03.2021 | 137,00 | 137,80 | 134,10 | 135,30 | -0,51% | 98.423,00 |
| 16.03.2021 | 137,00 | 137,40 | 135,30 | 136,00 | -0,22% | 89.495,00 |
| 15.03.2021 | 131,80 | 139,50 | 131,80 | 136,30 | 3,97% | 186.875,00 |
| 12.03.2021 | 132,30 | 132,70 | 129,80 | 131,10 | -1,06% | 55.511,00 |
| 11.03.2021 | 128,90 | 134,60 | 128,80 | 132,50 | 2,40% | 109.335,00 |
| 10.03.2021 | 129,30 | 129,70 | 128,20 | 129,40 | 0,00% | 70.789,00 |
| 09.03.2021 | 125,50 | 131,60 | 125,10 | 129,40 | 3,52% | 255.876,00 |
| 08.03.2021 | 127,50 | 127,50 | 122,80 | 125,00 | -0,79% | 200.493,00 |
| 05.03.2021 | 126,00 | 128,10 | 125,10 | 126,00 | -0,16% | 116.842,00 |
| 04.03.2021 | 127,40 | 128,40 | 124,90 | 126,20 | -0,71% | 142.948,00 |
| 03.03.2021 | 133,70 | 133,80 | 126,50 | 127,10 | -4,51% | 164.454,00 |
| 02.03.2021 | 134,60 | 135,30 | 132,70 | 133,10 | -1,41% | 71.918,00 |
| 01.03.2021 | 134,60 | 136,30 | 134,10 | 135,00 | 1,20% | 71.846,00 |
| 26.02.2021 | 133,00 | 134,90 | 131,70 | 133,40 | -0,60% | 101.400,00 |
| 25.02.2021 | 135,20 | 136,30 | 133,80 | 134,20 | -0,15% | 87.258,00 |
| 24.02.2021 | 134,30 | 136,90 | 133,40 | 134,40 | 0,60% | 104.744,00 |
| 23.02.2021 | 136,80 | 137,10 | 127,60 | 133,60 | -2,12% | 188.010,00 |
| 22.02.2021 | 143,80 | 143,80 | 135,30 | 136,50 | -5,34% | 144.076,00 |
| 19.02.2021 | 137,20 | 147,10 | 137,20 | 144,20 | 4,19% | 337.095,00 |
| 18.02.2021 | 131,50 | 139,40 | 130,60 | 138,40 | 11,43% | 312.959,00 |
| 17.02.2021 | 125,70 | 125,70 | 124,00 | 124,20 | -0,80% | 82.277,00 |
| 16.02.2021 | 124,80 | 128,50 | 123,90 | 125,20 | 1,21% | 119.909,00 |
| 15.02.2021 | 123,40 | 124,50 | 123,20 | 123,70 | 0,65% | 58.613,00 |
| 12.02.2021 | 124,60 | 124,70 | 121,90 | 122,90 | -1,52% | 79.292,00 |
| 11.02.2021 | 124,20 | 125,80 | 124,10 | 124,80 | 0,56% | 74.206,00 |
| 10.02.2021 | 125,70 | 126,50 | 123,40 | 124,10 | -1,19% | 79.429,00 |
| 09.02.2021 | 129,70 | 129,70 | 124,80 | 125,60 | -3,38% | 92.557,00 |
| 08.02.2021 | 129,60 | 131,60 | 129,30 | 130,00 | 0,78% | 81.666,00 |
| 05.02.2021 | 128,00 | 129,20 | 126,50 | 129,00 | 1,57% | 85.439,00 |
| 04.02.2021 | 127,20 | 127,70 | 126,40 | 127,00 | -0,47% | 82.598,00 |
| 03.02.2021 | 126,70 | 128,30 | 126,70 | 127,60 | 0,87% | 69.926,00 |
| 02.02.2021 | 125,80 | 127,70 | 125,60 | 126,50 | 1,12% | 88.013,00 |
| 01.02.2021 | 125,10 | 126,10 | 124,00 | 125,10 | 1,13% | 78.317,00 |
| 29.01.2021 | 125,20 | 125,90 | 123,40 | 123,70 | -2,29% | 94.555,00 |
| 28.01.2021 | 121,80 | 127,60 | 117,50 | 126,60 | 2,93% | 171.797,00 |
| 27.01.2021 | 133,10 | 133,10 | 120,60 | 123,00 | -7,24% | 225.709,00 |
| 26.01.2021 | 129,70 | 134,00 | 129,50 | 132,60 | 2,79% | 182.449,00 |
| 25.01.2021 | 129,50 | 130,50 | 126,90 | 129,00 | 0,16% | 90.677,00 |
| 22.01.2021 | 128,70 | 129,40 | 127,10 | 128,80 | 0,00% | 83.435,00 |
| 21.01.2021 | 129,00 | 130,70 | 128,80 | 128,80 | 0,08% | 100.881,00 |
| 20.01.2021 | 129,40 | 129,80 | 127,50 | 128,70 | -0,16% | 60.446,00 |
| 19.01.2021 | 127,70 | 129,50 | 126,20 | 128,90 | 1,42% | 221.858,00 |
| 18.01.2021 | 125,30 | 127,50 | 123,70 | 127,10 | 1,11% | 71.211,00 |
| 15.01.2021 | 126,60 | 126,90 | 124,60 | 125,70 | -0,95% | 99.955,00 |
| 14.01.2021 | 127,00 | 127,70 | 125,90 | 126,90 | 0,16% | 79.797,00 |
| 13.01.2021 | 122,90 | 126,70 | 121,80 | 126,70 | 1,12% | 130.530,00 |
| 12.01.2021 | 125,70 | 127,00 | 124,70 | 125,30 | 0,56% | 139.089,00 |
| 11.01.2021 | 127,10 | 127,60 | 124,20 | 124,60 | -2,58% | 194.092,00 |
| 08.01.2021 | 127,70 | 128,80 | 126,70 | 127,90 | 1,43% | 158.751,00 |
| 07.01.2021 | 120,00 | 126,50 | 119,80 | 126,10 | 5,52% | 174.305,00 |
| 06.01.2021 | 117,30 | 119,60 | 116,30 | 119,50 | 2,58% | 162.252,00 |
| 05.01.2021 | 117,30 | 118,10 | 116,00 | 116,50 | -0,51% | 79.442,00 |
| 04.01.2021 | 116,90 | 118,10 | 116,60 | 117,10 | 0,34% | 105.600,00 |
| 31.12.2020 | 117,10 | 117,70 | 116,30 | 116,70 | -0,26% | 28.151,00 |
| 30.12.2020 | 118,20 | 118,20 | 116,80 | 117,00 | -0,59% | 62.222,00 |
| 29.12.2020 | 119,60 | 119,60 | 116,70 | 117,70 | -1,09% | 105.030,00 |
| 28.12.2020 | 115,90 | 119,50 | 115,80 | 119,00 | 3,84% | 104.646,00 |
| 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 |