Börse:
179,000€
2,05%
Echtzeit-Aktienkurs Acciona S.A.
Bid:
178,200€
Ask:
179,800€
Aktienkurse zur Acciona S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2022 | 175,00 | 178,90 | 175,00 | 178,90 | 2,99% | 55,00 |
| 30.06.2022 | 173,70 | 173,70 | 173,70 | 173,70 | -0,57% | - |
| 29.06.2022 | 174,70 | 174,70 | 174,70 | 174,70 | -0,63% | - |
| 28.06.2022 | 175,70 | 175,80 | 175,70 | 175,80 | -1,57% | - |
| 27.06.2022 | 177,20 | 178,60 | 177,20 | 178,60 | 0,68% | 6,00 |
| 24.06.2022 | 174,10 | 177,40 | 174,10 | 177,40 | 4,66% | 6,00 |
| 23.06.2022 | 169,50 | 169,50 | 169,50 | 169,50 | 0,47% | - |
| 22.06.2022 | 171,90 | 171,90 | 168,70 | 168,70 | -5,60% | 15,00 |
| 21.06.2022 | 178,70 | 178,70 | 178,70 | 178,70 | 1,48% | - |
| 20.06.2022 | 176,10 | 176,10 | 176,10 | 176,10 | -0,17% | 4,00 |
| 17.06.2022 | 179,30 | 179,30 | 176,40 | 176,40 | -1,40% | - |
| 16.06.2022 | 178,90 | 178,90 | 178,90 | 178,90 | -0,22% | - |
| 15.06.2022 | 176,40 | 179,30 | 176,40 | 179,30 | 1,01% | 20,00 |
| 14.06.2022 | 182,20 | 182,20 | 177,50 | 177,50 | -2,95% | - |
| 13.06.2022 | 180,30 | 182,90 | 180,30 | 182,90 | -0,54% | 173,00 |
| 10.06.2022 | 187,90 | 187,90 | 183,90 | 183,90 | -1,61% | 54,00 |
| 09.06.2022 | 186,90 | 186,90 | 186,90 | 186,90 | 0,16% | - |
| 08.06.2022 | 190,80 | 190,80 | 186,60 | 186,60 | -1,06% | 2,00 |
| 07.06.2022 | 188,60 | 188,60 | 188,60 | 188,60 | 0,05% | - |
| 06.06.2022 | 188,50 | 188,50 | 188,50 | 188,50 | 0,21% | - |
| 03.06.2022 | 186,80 | 188,10 | 186,80 | 188,10 | 1,79% | 1,00 |
| 02.06.2022 | 184,80 | 184,80 | 184,80 | 184,80 | 3,41% | - |
| 01.06.2022 | 178,70 | 178,70 | 178,70 | 178,70 | -1,43% | - |
| 31.05.2022 | 181,00 | 181,30 | 181,00 | 181,30 | -2,94% | 1,00 |
| 30.05.2022 | 186,80 | 186,80 | 186,80 | 186,80 | 0,76% | 6,00 |
| 27.05.2022 | 188,70 | 188,70 | 185,40 | 185,40 | 0,16% | 1,00 |
| 26.05.2022 | 185,10 | 185,10 | 185,10 | 185,10 | -1,49% | - |
| 25.05.2022 | 187,90 | 187,90 | 187,90 | 187,90 | 2,18% | - |
| 24.05.2022 | 183,20 | 183,90 | 183,20 | 183,90 | -0,05% | 40,00 |
| 23.05.2022 | 184,00 | 184,00 | 184,00 | 184,00 | 1,21% | - |
| 20.05.2022 | 181,80 | 181,80 | 181,80 | 181,80 | 1,85% | - |
| 19.05.2022 | 178,50 | 178,50 | 178,50 | 178,50 | -2,46% | - |
| 18.05.2022 | 183,00 | 183,00 | 183,00 | 183,00 | 0,60% | - |
| 17.05.2022 | 181,90 | 181,90 | 181,90 | 181,90 | 1,34% | - |
| 16.05.2022 | 179,50 | 179,50 | 179,50 | 179,50 | 0,84% | - |
| 13.05.2022 | 178,00 | 178,00 | 178,00 | 178,00 | 0,28% | 6,00 |
| 12.05.2022 | 177,50 | 177,50 | 177,50 | 177,50 | 0,85% | - |
| 11.05.2022 | 176,00 | 176,00 | 176,00 | 176,00 | -0,28% | - |
| 10.05.2022 | 173,00 | 176,50 | 173,00 | 176,50 | -0,45% | 26,00 |
| 09.05.2022 | 177,30 | 177,30 | 177,30 | 177,30 | -1,50% | - |
| 06.05.2022 | 180,80 | 180,80 | 180,00 | 180,00 | -2,54% | 20,00 |
| 05.05.2022 | 187,10 | 187,10 | 184,70 | 184,70 | -0,48% | 16,00 |
| 04.05.2022 | 185,60 | 185,60 | 185,60 | 185,60 | 0,81% | - |
| 03.05.2022 | 184,10 | 184,10 | 184,10 | 184,10 | -0,16% | - |
| 02.05.2022 | 186,60 | 186,60 | 184,40 | 184,40 | -3,05% | 20,00 |
| 29.04.2022 | 190,20 | 190,20 | 190,20 | 190,20 | -1,81% | - |
| 28.04.2022 | 193,70 | 193,70 | 193,70 | 193,70 | 2,60% | - |
| 27.04.2022 | 188,80 | 188,80 | 188,80 | 188,80 | 0,59% | - |
| 26.04.2022 | 190,00 | 190,00 | 187,70 | 187,70 | -1,21% | 2,00 |
| 25.04.2022 | 187,80 | 190,00 | 187,80 | 190,00 | 0,21% | 4,00 |
| 22.04.2022 | 187,50 | 189,60 | 187,50 | 189,60 | -2,87% | 2,00 |
| 21.04.2022 | 195,20 | 195,20 | 195,20 | 195,20 | -0,10% | - |
| 20.04.2022 | 195,60 | 195,60 | 195,40 | 195,40 | 1,03% | 26,00 |
| 19.04.2022 | 191,70 | 195,20 | 191,70 | 193,40 | 2,06% | 17,00 |
| 14.04.2022 | 189,50 | 189,50 | 189,50 | 189,50 | -0,94% | - |
| 13.04.2022 | 191,50 | 191,50 | 191,30 | 191,30 | 1,32% | - |
| 12.04.2022 | 188,80 | 188,80 | 188,80 | 188,80 | -0,68% | 15,00 |
| 11.04.2022 | 190,10 | 190,10 | 190,10 | 190,10 | -0,52% | - |
| 08.04.2022 | 186,90 | 191,10 | 186,90 | 191,10 | 2,41% | 20,00 |
| 07.04.2022 | 184,80 | 186,60 | 184,80 | 186,60 | 2,47% | 20,00 |
| 06.04.2022 | 182,10 | 182,10 | 182,10 | 182,10 | 3,00% | - |
| 05.04.2022 | 176,80 | 176,80 | 176,80 | 176,80 | -0,51% | - |
| 04.04.2022 | 176,70 | 177,70 | 176,70 | 177,70 | 1,14% | 12,00 |
| 01.04.2022 | 172,70 | 175,70 | 172,70 | 175,70 | 1,74% | 10,00 |
| 31.03.2022 | 169,30 | 174,30 | 169,30 | 172,70 | 1,83% | 108,00 |
| 30.03.2022 | 168,80 | 169,60 | 168,80 | 169,60 | -0,82% | 10,00 |
| 29.03.2022 | 171,00 | 171,00 | 171,00 | 171,00 | 3,45% | - |
| 28.03.2022 | 165,30 | 165,30 | 165,30 | 165,30 | -0,06% | - |
| 25.03.2022 | 164,00 | 165,40 | 164,00 | 165,40 | 2,86% | 1,00 |
| 24.03.2022 | 160,80 | 160,80 | 160,80 | 160,80 | -2,43% | - |
| 23.03.2022 | 164,80 | 164,80 | 164,80 | 164,80 | 0,61% | - |
| 22.03.2022 | 163,80 | 163,80 | 163,80 | 163,80 | 1,74% | - |
| 21.03.2022 | 161,00 | 161,00 | 161,00 | 161,00 | -0,92% | - |
| 18.03.2022 | 162,50 | 162,50 | 162,50 | 162,50 | 0,31% | - |
| 17.03.2022 | 162,00 | 162,00 | 162,00 | 162,00 | 0,12% | - |
| 16.03.2022 | 161,80 | 161,80 | 161,80 | 161,80 | 1,19% | - |
| 15.03.2022 | 156,50 | 161,00 | 156,50 | 159,90 | -2,14% | 156,00 |
| 14.03.2022 | 162,60 | 163,40 | 162,60 | 163,40 | 2,57% | 4,00 |
| 11.03.2022 | 155,30 | 159,30 | 155,30 | 159,30 | 3,71% | 50,00 |
| 10.03.2022 | 155,40 | 155,40 | 153,60 | 153,60 | -1,22% | 70,00 |
| 09.03.2022 | 150,80 | 155,50 | 150,80 | 155,50 | 1,37% | 1,00 |
| 08.03.2022 | 143,80 | 153,40 | 143,80 | 153,40 | 12,55% | 4,00 |
| 07.03.2022 | 138,70 | 138,70 | 136,30 | 136,30 | -3,06% | 120,00 |
| 04.03.2022 | 140,60 | 140,60 | 140,60 | 140,60 | -3,03% | - |
| 03.03.2022 | 145,00 | 145,00 | 145,00 | 145,00 | -1,29% | - |
| 02.03.2022 | 147,30 | 147,30 | 146,90 | 146,90 | -3,42% | 15,00 |
| 01.03.2022 | 152,10 | 152,10 | 152,10 | 152,10 | 1,67% | - |
| 28.02.2022 | 150,00 | 150,00 | 149,60 | 149,60 | 0,74% | 10,00 |
| 25.02.2022 | 142,00 | 148,80 | 140,30 | 148,50 | 5,62% | 61,00 |
| 24.02.2022 | 131,70 | 140,60 | 130,60 | 140,60 | 2,48% | 43,00 |
| 23.02.2022 | 137,20 | 137,20 | 137,20 | 137,20 | 0,37% | - |
| 22.02.2022 | 136,70 | 136,70 | 136,70 | 136,70 | -2,84% | - |
| 21.02.2022 | 140,70 | 140,70 | 140,70 | 140,70 | -1,26% | 1,00 |
| 18.02.2022 | 142,50 | 142,50 | 142,50 | 142,50 | 0,64% | - |
| 17.02.2022 | 141,60 | 141,60 | 141,60 | 141,60 | -0,91% | - |
| 16.02.2022 | 142,10 | 142,90 | 142,10 | 142,90 | 3,25% | - |
| 15.02.2022 | 138,40 | 138,40 | 138,40 | 138,40 | -2,47% | 4,00 |
| 14.02.2022 | 141,90 | 141,90 | 141,90 | 141,90 | -0,70% | 1,00 |
| 11.02.2022 | 142,90 | 142,90 | 142,90 | 142,90 | -4,35% | - |
| 10.02.2022 | 149,40 | 149,40 | 149,40 | 149,40 | 2,19% | - |