1,786€
3,00%
Echtzeit-Aktienkurs Audax Renovables S.A.
Bid:
Ask:
Aktienkurse zur Audax Renovables S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 1,79 | 1,79 | 1,78 | 1,78 | 2,88% | - |
| 22.04.2024 | 1,75 | 1,76 | 1,73 | 1,73 | 0,70% | - |
| 19.04.2024 | 1,75 | 1,75 | 1,72 | 1,72 | -1,82% | - |
| 18.04.2024 | 1,76 | 1,76 | 1,75 | 1,75 | 1,39% | - |
| 17.04.2024 | 1,69 | 1,74 | 1,69 | 1,73 | 1,29% | - |
| 16.04.2024 | 1,75 | 1,75 | 1,69 | 1,71 | -2,40% | - |
| 15.04.2024 | 1,74 | 1,77 | 1,72 | 1,75 | 1,27% | - |
| 12.04.2024 | 1,66 | 1,77 | 1,66 | 1,73 | 3,72% | - |
| 11.04.2024 | 1,68 | 1,68 | 1,67 | 1,67 | 0,00% | - |
| 10.04.2024 | 1,69 | 1,69 | 1,66 | 1,67 | -0,24% | - |
| 09.04.2024 | 1,69 | 1,69 | 1,66 | 1,67 | -0,36% | - |
| 08.04.2024 | 1,70 | 1,70 | 1,67 | 1,68 | 0,48% | - |
| 05.04.2024 | 1,68 | 1,68 | 1,64 | 1,67 | -1,30% | - |
| 04.04.2024 | 1,61 | 1,69 | 1,61 | 1,69 | 6,42% | - |
| 03.04.2024 | 1,59 | 1,59 | 1,57 | 1,59 | 1,40% | - |
| 02.04.2024 | 1,54 | 1,62 | 1,53 | 1,57 | 1,69% | 1.473,00 |
| 28.03.2024 | 1,56 | 1,57 | 1,53 | 1,54 | 0,00% | - |
| 27.03.2024 | 1,47 | 1,54 | 1,47 | 1,54 | 5,77% | - |
| 26.03.2024 | 1,41 | 1,47 | 1,40 | 1,46 | 4,45% | - |
| 25.03.2024 | 1,37 | 1,39 | 1,36 | 1,39 | 2,65% | - |
| 22.03.2024 | 1,34 | 1,37 | 1,33 | 1,36 | 1,95% | - |
| 21.03.2024 | 1,35 | 1,35 | 1,31 | 1,33 | 0,91% | - |
| 20.03.2024 | 1,31 | 1,32 | 1,31 | 1,32 | -0,30% | - |
| 19.03.2024 | 1,38 | 1,38 | 1,32 | 1,32 | -4,20% | - |
| 18.03.2024 | 1,39 | 1,39 | 1,38 | 1,38 | 1,02% | - |
| 15.03.2024 | 1,37 | 1,39 | 1,36 | 1,37 | 0,74% | - |
| 14.03.2024 | 1,34 | 1,38 | 1,33 | 1,36 | 2,26% | - |
| 13.03.2024 | 1,32 | 1,33 | 1,31 | 1,33 | 0,91% | - |
| 12.03.2024 | 1,30 | 1,32 | 1,30 | 1,32 | 2,81% | - |
| 11.03.2024 | 1,28 | 1,28 | 1,27 | 1,28 | 0,79% | - |
| 08.03.2024 | 1,29 | 1,29 | 1,26 | 1,27 | -0,47% | - |
| 07.03.2024 | 1,27 | 1,29 | 1,26 | 1,28 | 0,63% | - |
| 06.03.2024 | 1,26 | 1,27 | 1,26 | 1,27 | 1,60% | - |
| 05.03.2024 | 1,24 | 1,25 | 1,22 | 1,25 | 1,46% | - |
| 04.03.2024 | 1,26 | 1,26 | 1,22 | 1,23 | -1,91% | - |
| 01.03.2024 | 1,25 | 1,25 | 1,23 | 1,25 | 1,13% | - |
| 29.02.2024 | 1,28 | 1,28 | 1,24 | 1,24 | -2,52% | - |
| 28.02.2024 | 1,28 | 1,28 | 1,27 | 1,27 | 0,32% | - |
| 27.02.2024 | 1,28 | 1,28 | 1,25 | 1,27 | 1,60% | - |
| 26.02.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,16% | - |
| 23.02.2024 | 1,26 | 1,26 | 1,25 | 1,25 | -0,64% | - |
| 22.02.2024 | 1,26 | 1,26 | 1,25 | 1,25 | 4,50% | - |
| 21.02.2024 | 1,25 | 1,25 | 1,20 | 1,20 | -3,23% | 5.000,00 |
| 20.02.2024 | 1,26 | 1,26 | 1,24 | 1,24 | -0,80% | - |
| 19.02.2024 | 1,27 | 1,27 | 1,25 | 1,25 | -1,26% | - |
| 16.02.2024 | 1,26 | 1,27 | 1,25 | 1,27 | 0,48% | - |
| 15.02.2024 | 1,27 | 1,27 | 1,26 | 1,26 | 0,16% | - |
| 14.02.2024 | 1,28 | 1,28 | 1,26 | 1,26 | -1,26% | - |
| 13.02.2024 | 1,28 | 1,28 | 1,27 | 1,27 | 0,00% | - |
| 12.02.2024 | 1,28 | 1,28 | 1,26 | 1,27 | 0,95% | - |
| 09.02.2024 | 1,26 | 1,27 | 1,25 | 1,26 | 0,32% | - |
| 08.02.2024 | 1,29 | 1,29 | 1,26 | 1,26 | -2,02% | - |
| 07.02.2024 | 1,29 | 1,30 | 1,27 | 1,28 | 0,00% | - |
| 06.02.2024 | 1,31 | 1,31 | 1,28 | 1,28 | -0,47% | - |
| 05.02.2024 | 1,32 | 1,32 | 1,29 | 1,29 | -0,62% | - |
| 02.02.2024 | 1,32 | 1,32 | 1,30 | 1,30 | 0,31% | - |
| 01.02.2024 | 1,30 | 1,31 | 1,29 | 1,29 | -0,46% | - |
| 31.01.2024 | 1,31 | 1,31 | 1,30 | 1,30 | -0,15% | - |
| 30.01.2024 | 1,32 | 1,38 | 1,30 | 1,30 | -0,31% | 5.000,00 |
| 29.01.2024 | 1,31 | 1,31 | 1,29 | 1,31 | -0,46% | - |
| 26.01.2024 | 1,34 | 1,34 | 1,31 | 1,31 | -1,20% | - |
| 25.01.2024 | 1,34 | 1,34 | 1,33 | 1,33 | -0,45% | - |
| 24.01.2024 | 1,35 | 1,35 | 1,33 | 1,33 | 0,76% | - |
| 23.01.2024 | 1,30 | 1,32 | 1,28 | 1,32 | 3,60% | - |
| 22.01.2024 | 1,30 | 1,30 | 1,27 | 1,28 | -0,16% | 3,00 |
| 19.01.2024 | 1,27 | 1,28 | 1,25 | 1,28 | 3,06% | - |
| 18.01.2024 | 1,24 | 1,24 | 1,23 | 1,24 | 1,14% | - |
| 17.01.2024 | 1,25 | 1,26 | 1,23 | 1,23 | -3,00% | - |
| 16.01.2024 | 1,30 | 1,30 | 1,27 | 1,27 | -2,16% | - |
| 15.01.2024 | 1,35 | 1,35 | 1,29 | 1,29 | -2,12% | - |
| 12.01.2024 | 1,34 | 1,34 | 1,32 | 1,32 | -0,30% | - |
| 11.01.2024 | 1,32 | 1,34 | 1,31 | 1,33 | 1,38% | - |
| 10.01.2024 | 1,32 | 1,32 | 1,30 | 1,31 | -0,46% | - |
| 09.01.2024 | 1,35 | 1,35 | 1,31 | 1,31 | -1,20% | - |
| 08.01.2024 | 1,33 | 1,33 | 1,30 | 1,33 | 1,37% | - |
| 05.01.2024 | 1,30 | 1,31 | 1,29 | 1,31 | 0,61% | - |
| 04.01.2024 | 1,32 | 1,32 | 1,30 | 1,30 | 0,15% | - |
| 03.01.2024 | 1,32 | 1,32 | 1,29 | 1,30 | -0,31% | - |
| 02.01.2024 | 1,28 | 1,33 | 1,28 | 1,31 | 2,19% | 1.000,00 |
| 29.12.2023 | 1,26 | 1,28 | 1,26 | 1,28 | 1,43% | - |
| 28.12.2023 | 1,26 | 1,26 | 1,25 | 1,26 | 1,94% | - |
| 27.12.2023 | 1,26 | 1,26 | 1,24 | 1,24 | -0,16% | - |
| 22.12.2023 | 1,25 | 1,25 | 1,24 | 1,24 | -0,64% | - |
| 21.12.2023 | 1,25 | 1,29 | 1,25 | 1,25 | -0,16% | 145,00 |
| 20.12.2023 | 1,27 | 1,27 | 1,25 | 1,25 | -0,32% | - |
| 19.12.2023 | 1,27 | 1,28 | 1,25 | 1,25 | -0,48% | - |
| 18.12.2023 | 1,27 | 1,27 | 1,26 | 1,26 | -0,47% | - |
| 15.12.2023 | 1,28 | 1,28 | 1,26 | 1,26 | -0,94% | - |
| 14.12.2023 | 1,30 | 1,30 | 1,28 | 1,28 | 0,31% | - |
| 13.12.2023 | 1,29 | 1,29 | 1,27 | 1,27 | -0,78% | - |
| 12.12.2023 | 1,31 | 1,31 | 1,28 | 1,28 | -1,23% | - |
| 11.12.2023 | 1,32 | 1,32 | 1,30 | 1,30 | -0,92% | - |
| 08.12.2023 | 1,32 | 1,32 | 1,29 | 1,31 | 0,61% | - |
| 07.12.2023 | 1,27 | 1,30 | 1,26 | 1,30 | 3,01% | - |
| 06.12.2023 | 1,27 | 1,27 | 1,25 | 1,26 | 0,96% | - |
| 05.12.2023 | 1,25 | 1,25 | 1,25 | 1,25 | 0,32% | - |
| 04.12.2023 | 1,26 | 1,26 | 1,25 | 1,25 | -0,16% | - |
| 01.12.2023 | 1,28 | 1,28 | 1,25 | 1,25 | 0,16% | - |
| 30.11.2023 | 1,26 | 1,26 | 1,24 | 1,25 | 0,65% | - |
| 29.11.2023 | 1,23 | 1,24 | 1,23 | 1,24 | 1,14% | - |