112,825€
-1,81%
Echtzeit-Aktienkurs Acciona S.A.
Bid:
Ask:
Aktienkurse zur Acciona S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 112,83 | 113,68 | 111,30 | 112,85 | -1,78% | - |
27.03.2024 | 110,85 | 115,05 | 110,10 | 114,90 | 3,65% | 132.248,00 |
26.03.2024 | 110,50 | 111,60 | 109,25 | 110,85 | 0,18% | 78.355,00 |
25.03.2024 | 109,80 | 111,10 | 109,80 | 110,65 | -0,45% | 71.494,00 |
22.03.2024 | 107,75 | 112,70 | 107,75 | 111,15 | 2,68% | 89.649,00 |
21.03.2024 | 110,10 | 110,80 | 107,75 | 108,25 | -0,46% | 110.538,00 |
20.03.2024 | 107,25 | 109,25 | 107,25 | 108,75 | 0,55% | 103.597,00 |
19.03.2024 | 110,40 | 110,90 | 107,10 | 108,15 | -2,13% | 147.228,00 |
18.03.2024 | 113,30 | 113,50 | 108,95 | 110,50 | -2,13% | 118.770,00 |
15.03.2024 | 112,60 | 115,05 | 112,15 | 112,90 | 0,36% | 229.779,00 |
14.03.2024 | 112,80 | 116,20 | 112,15 | 112,50 | 0,18% | 277.850,00 |
13.03.2024 | 112,20 | 113,90 | 112,05 | 112,30 | 0,49% | 150.330,00 |
12.03.2024 | 113,20 | 115,00 | 111,60 | 111,75 | -0,93% | 169.181,00 |
11.03.2024 | 113,50 | 115,70 | 112,20 | 112,80 | -0,92% | 150.796,00 |
08.03.2024 | 117,75 | 117,75 | 113,10 | 113,85 | -2,69% | 187.817,00 |
07.03.2024 | 111,95 | 117,95 | 111,95 | 117,00 | 4,00% | 158.412,00 |
06.03.2024 | 111,90 | 114,00 | 111,40 | 112,50 | 0,31% | 110.846,00 |
05.03.2024 | 110,50 | 113,35 | 109,80 | 112,15 | 1,82% | 139.049,00 |
04.03.2024 | 107,60 | 110,65 | 107,55 | 110,15 | 3,19% | 150.667,00 |
01.03.2024 | 103,05 | 109,55 | 101,00 | 106,75 | 3,19% | 269.875,00 |
29.02.2024 | 101,20 | 104,25 | 100,80 | 103,45 | 3,14% | 544.900,00 |
28.02.2024 | 104,20 | 104,35 | 99,86 | 100,30 | -3,79% | 146.332,00 |
27.02.2024 | 101,55 | 104,30 | 100,80 | 104,25 | 2,66% | 103.785,00 |
26.02.2024 | 104,75 | 105,00 | 101,50 | 101,55 | -2,96% | 98.556,00 |
23.02.2024 | 105,60 | 106,20 | 103,35 | 104,65 | -1,41% | 81.956,00 |
22.02.2024 | 108,85 | 109,15 | 105,05 | 106,15 | -1,62% | 177.130,00 |
21.02.2024 | 108,50 | 109,00 | 107,10 | 107,90 | -0,55% | 57.749,00 |
20.02.2024 | 107,40 | 109,75 | 106,40 | 108,50 | 0,93% | 86.466,00 |
19.02.2024 | 108,90 | 110,00 | 107,15 | 107,50 | -1,51% | 56.845,00 |
16.02.2024 | 110,95 | 111,40 | 108,50 | 109,15 | -2,46% | 122.774,00 |
15.02.2024 | 110,45 | 112,95 | 110,30 | 111,90 | 1,63% | 58.549,00 |
14.02.2024 | 110,05 | 110,90 | 109,40 | 110,10 | -0,23% | 48.879,00 |
13.02.2024 | 113,00 | 114,05 | 110,35 | 110,35 | -1,87% | 74.863,00 |
12.02.2024 | 110,00 | 113,30 | 110,00 | 112,45 | 2,27% | 98.914,00 |
09.02.2024 | 112,40 | 112,85 | 109,40 | 109,95 | -2,18% | 187.696,00 |
08.02.2024 | 114,30 | 115,40 | 112,40 | 112,40 | -1,58% | 69.585,00 |
07.02.2024 | 115,00 | 116,80 | 113,85 | 114,20 | -0,22% | 83.802,00 |
06.02.2024 | 115,00 | 115,20 | 112,95 | 114,45 | -0,56% | 111.644,00 |
05.02.2024 | 117,40 | 118,75 | 115,00 | 115,10 | -2,08% | 108.123,00 |
02.02.2024 | 119,35 | 120,70 | 117,55 | 117,55 | -0,76% | 95.846,00 |
01.02.2024 | 118,80 | 120,00 | 117,40 | 118,45 | -1,50% | 93.771,00 |
31.01.2024 | 118,60 | 120,95 | 118,20 | 120,25 | 1,61% | 109.681,00 |
30.01.2024 | 121,65 | 122,20 | 118,30 | 118,35 | -2,59% | 82.978,00 |
29.01.2024 | 121,50 | 122,05 | 119,70 | 121,50 | -0,25% | 98.868,00 |
26.01.2024 | 121,15 | 122,75 | 120,85 | 121,80 | 1,00% | 99.170,00 |
25.01.2024 | 120,30 | 121,15 | 119,40 | 120,60 | 0,00% | 72.995,00 |
24.01.2024 | 121,65 | 122,45 | 120,10 | 120,60 | 0,42% | 73.065,00 |
23.01.2024 | 118,00 | 120,90 | 117,00 | 120,10 | 1,95% | 107.622,00 |
22.01.2024 | 116,20 | 118,50 | 115,70 | 117,80 | 1,99% | 89.609,00 |
19.01.2024 | 118,10 | 118,85 | 115,00 | 115,50 | -1,45% | 124.967,00 |
18.01.2024 | 116,60 | 118,25 | 114,75 | 117,20 | 0,39% | 117.884,00 |
17.01.2024 | 120,80 | 121,00 | 116,40 | 116,75 | -4,77% | 135.303,00 |
16.01.2024 | 126,50 | 126,65 | 122,00 | 122,60 | -4,03% | 136.660,00 |
15.01.2024 | 130,60 | 131,35 | 126,40 | 127,75 | -2,26% | 105.112,00 |
12.01.2024 | 127,40 | 131,05 | 127,40 | 130,70 | 2,11% | 105.635,00 |
11.01.2024 | 128,95 | 130,70 | 127,55 | 128,00 | -0,47% | 94.187,00 |
10.01.2024 | 127,00 | 128,80 | 126,55 | 128,60 | 1,06% | 97.354,00 |
09.01.2024 | 126,00 | 127,40 | 125,10 | 127,25 | 1,15% | 94.937,00 |
08.01.2024 | 126,65 | 127,05 | 124,25 | 125,80 | -0,75% | 74.459,00 |
05.01.2024 | 127,20 | 127,55 | 124,20 | 126,75 | -1,02% | 101.065,00 |
04.01.2024 | 127,60 | 128,95 | 126,85 | 128,05 | 0,67% | 79.714,00 |
03.01.2024 | 131,50 | 131,70 | 127,10 | 127,20 | -3,42% | 138.231,00 |
02.01.2024 | 134,45 | 135,15 | 130,85 | 131,70 | -1,20% | 114.985,00 |
29.12.2023 | 133,35 | 134,05 | 133,00 | 133,30 | 0,15% | 46.519,00 |
28.12.2023 | 133,50 | 134,25 | 132,75 | 133,10 | -0,37% | 47.255,00 |
27.12.2023 | 132,50 | 133,70 | 132,30 | 133,60 | 1,48% | 55.298,00 |
22.12.2023 | 132,65 | 133,00 | 130,65 | 131,65 | -1,02% | 48.164,00 |
21.12.2023 | 131,10 | 133,20 | 128,75 | 133,00 | 0,76% | 72.021,00 |
20.12.2023 | 133,55 | 133,85 | 131,90 | 132,00 | -0,75% | 76.881,00 |
19.12.2023 | 132,45 | 134,20 | 132,20 | 133,00 | 0,57% | 127.308,00 |
18.12.2023 | 134,10 | 134,50 | 132,05 | 132,25 | -2,15% | 161.482,00 |
15.12.2023 | 136,35 | 136,70 | 133,90 | 135,15 | -0,37% | 223.814,00 |
14.12.2023 | 133,00 | 138,35 | 132,70 | 135,65 | 3,91% | 180.383,00 |
13.12.2023 | 130,40 | 131,75 | 130,15 | 130,55 | 0,46% | 86.542,00 |
12.12.2023 | 132,40 | 132,90 | 129,95 | 129,95 | -1,92% | 89.584,00 |
11.12.2023 | 135,00 | 135,15 | 132,20 | 132,50 | -2,47% | 82.071,00 |
08.12.2023 | 133,80 | 136,15 | 133,65 | 135,85 | 1,84% | 81.292,00 |
07.12.2023 | 133,70 | 134,75 | 133,20 | 133,40 | -0,97% | 70.962,00 |
06.12.2023 | 133,60 | 135,00 | 132,65 | 134,70 | 0,94% | 72.172,00 |
05.12.2023 | 132,40 | 133,45 | 130,95 | 133,45 | 0,98% | 75.022,00 |
04.12.2023 | 131,35 | 133,25 | 130,70 | 132,15 | 1,77% | 92.808,00 |
01.12.2023 | 129,60 | 130,05 | 128,30 | 129,85 | 0,27% | 45.482,00 |
30.11.2023 | 129,20 | 130,30 | 128,40 | 129,50 | 0,54% | 278.619,00 |
29.11.2023 | 127,35 | 130,05 | 127,30 | 128,80 | 1,30% | 76.733,00 |
28.11.2023 | 126,40 | 127,70 | 125,10 | 127,15 | 0,67% | 110.132,00 |
27.11.2023 | 123,55 | 126,70 | 123,55 | 126,30 | 1,98% | 80.451,00 |
24.11.2023 | 125,25 | 125,75 | 123,20 | 123,85 | -1,35% | 98.378,00 |
23.11.2023 | 124,10 | 125,55 | 124,10 | 125,55 | 1,25% | 50.812,00 |
22.11.2023 | 124,75 | 127,00 | 124,00 | 124,00 | -0,28% | 126.071,00 |
21.11.2023 | 129,00 | 129,45 | 123,35 | 124,35 | -4,31% | 179.613,00 |
20.11.2023 | 129,45 | 131,05 | 128,60 | 129,95 | 0,66% | 87.506,00 |
17.11.2023 | 133,20 | 133,20 | 127,85 | 129,10 | -2,23% | 190.155,00 |
16.11.2023 | 131,40 | 133,05 | 131,30 | 132,05 | 0,34% | 84.782,00 |
15.11.2023 | 131,90 | 133,25 | 130,40 | 131,60 | 0,15% | 89.632,00 |
14.11.2023 | 126,60 | 131,85 | 126,10 | 131,40 | 4,20% | 103.118,00 |
13.11.2023 | 127,75 | 127,85 | 125,75 | 126,10 | -0,86% | 48.602,00 |
10.11.2023 | 127,30 | 127,55 | 125,70 | 127,20 | -1,01% | 64.341,00 |
09.11.2023 | 126,15 | 128,80 | 124,90 | 128,50 | 2,11% | 74.364,00 |
08.11.2023 | 125,25 | 127,05 | 125,00 | 125,85 | 0,00% | 61.829,00 |
07.11.2023 | 126,20 | 126,70 | 125,55 | 125,85 | -1,22% | 86.027,00 |