1,743€
-1,69%
Echtzeit-Aktienkurs Audax Renovables S.A.
Bid:
Ask:
Aktienkurse zur Audax Renovables S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,76 | 1,78 | 1,73 | 1,74 | -1,69% | - |
| 18.04.2024 | 1,76 | 1,81 | 1,76 | 1,77 | 1,14% | 18,00 |
| 17.04.2024 | 1,69 | 1,78 | 1,69 | 1,75 | 1,86% | 500,00 |
| 16.04.2024 | 1,76 | 1,77 | 1,69 | 1,72 | -2,82% | - |
| 15.04.2024 | 1,75 | 1,81 | 1,73 | 1,77 | 1,72% | - |
| 12.04.2024 | 1,66 | 1,84 | 1,66 | 1,74 | 4,82% | 3.559,00 |
| 11.04.2024 | 1,69 | 1,69 | 1,64 | 1,66 | -1,54% | - |
| 10.04.2024 | 1,70 | 1,70 | 1,67 | 1,69 | -0,47% | 35,00 |
| 09.04.2024 | 1,70 | 1,71 | 1,68 | 1,70 | -0,18% | 109,00 |
| 08.04.2024 | 1,71 | 1,72 | 1,67 | 1,70 | -0,88% | 2.197,00 |
| 05.04.2024 | 1,69 | 1,72 | 1,63 | 1,71 | 1,54% | 11.300,00 |
| 04.04.2024 | 1,62 | 1,74 | 1,62 | 1,69 | 4,33% | 6.572,00 |
| 03.04.2024 | 1,59 | 1,63 | 1,59 | 1,62 | 1,25% | 28,00 |
| 02.04.2024 | 1,55 | 1,61 | 1,55 | 1,60 | 2,83% | 4.703,00 |
| 28.03.2024 | 1,56 | 1,61 | 1,54 | 1,55 | -0,77% | 10,00 |
| 27.03.2024 | 1,47 | 1,57 | 1,47 | 1,57 | 6,25% | 2.143,00 |
| 26.03.2024 | 1,42 | 1,49 | 1,41 | 1,47 | 4,32% | 13,00 |
| 25.03.2024 | 1,38 | 1,42 | 1,38 | 1,41 | 2,24% | 6.206,00 |
| 22.03.2024 | 1,35 | 1,40 | 1,35 | 1,38 | 2,07% | - |
| 21.03.2024 | 1,36 | 1,36 | 1,32 | 1,35 | 0,15% | 3.197,00 |
| 20.03.2024 | 1,32 | 1,35 | 1,30 | 1,35 | 2,12% | 3.900,00 |
| 19.03.2024 | 1,39 | 1,41 | 1,32 | 1,32 | -4,75% | - |
| 18.03.2024 | 1,39 | 1,41 | 1,39 | 1,39 | -0,29% | 3.825,00 |
| 15.03.2024 | 1,37 | 1,42 | 1,37 | 1,39 | 1,31% | - |
| 14.03.2024 | 1,35 | 1,44 | 1,35 | 1,38 | 1,85% | 2.446,00 |
| 13.03.2024 | 1,33 | 1,36 | 1,32 | 1,35 | 1,58% | 6,00 |
| 12.03.2024 | 1,31 | 1,35 | 1,30 | 1,33 | 2,15% | 367,00 |
| 11.03.2024 | 1,29 | 1,31 | 1,28 | 1,30 | 0,77% | 117,00 |
| 08.03.2024 | 1,30 | 1,30 | 1,28 | 1,29 | -0,62% | - |
| 07.03.2024 | 1,28 | 1,31 | 1,27 | 1,30 | 1,56% | 102,00 |
| 06.03.2024 | 1,27 | 1,29 | 1,26 | 1,28 | 1,43% | 1,00 |
| 05.03.2024 | 1,25 | 1,27 | 1,22 | 1,26 | 0,80% | 1.935,00 |
| 04.03.2024 | 1,27 | 1,27 | 1,24 | 1,25 | -1,11% | 10.317,00 |
| 01.03.2024 | 1,26 | 1,27 | 1,24 | 1,27 | 0,96% | 2.567,00 |
| 29.02.2024 | 1,29 | 1,30 | 1,25 | 1,25 | -2,87% | - |
| 28.02.2024 | 1,29 | 1,31 | 1,29 | 1,29 | 0,39% | - |
| 27.02.2024 | 1,29 | 1,30 | 1,27 | 1,29 | 0,63% | 1.525,00 |
| 26.02.2024 | 1,25 | 1,28 | 1,25 | 1,28 | 0,31% | 1.596,00 |
| 23.02.2024 | 1,27 | 1,28 | 1,26 | 1,27 | -0,31% | 1.126,00 |
| 22.02.2024 | 1,27 | 1,28 | 1,27 | 1,28 | 0,95% | - |
| 21.02.2024 | 1,26 | 1,27 | 1,26 | 1,27 | 0,40% | 803,00 |
| 20.02.2024 | 1,27 | 1,28 | 1,25 | 1,26 | -0,71% | - |
| 19.02.2024 | 1,28 | 1,31 | 1,27 | 1,27 | -0,63% | 6,00 |
| 16.02.2024 | 1,28 | 1,32 | 1,27 | 1,28 | 0,00% | 13,00 |
| 15.02.2024 | 1,28 | 1,29 | 1,27 | 1,28 | 0,16% | 73,00 |
| 14.02.2024 | 1,29 | 1,29 | 1,27 | 1,28 | -0,70% | - |
| 13.02.2024 | 1,29 | 1,30 | 1,28 | 1,28 | -0,85% | 4.870,00 |
| 12.02.2024 | 1,29 | 1,31 | 1,27 | 1,30 | 0,47% | 1.367,00 |
| 09.02.2024 | 1,27 | 1,29 | 1,27 | 1,29 | 1,58% | 55,00 |
| 08.02.2024 | 1,30 | 1,31 | 1,27 | 1,27 | -2,31% | 500,00 |
| 07.02.2024 | 1,30 | 1,32 | 1,29 | 1,30 | -0,15% | 666,00 |
| 06.02.2024 | 1,32 | 1,32 | 1,29 | 1,30 | -1,06% | 3.900,00 |
| 05.02.2024 | 1,32 | 1,32 | 1,30 | 1,32 | -0,75% | 967,00 |
| 02.02.2024 | 1,33 | 1,33 | 1,31 | 1,33 | 0,15% | 666,00 |
| 01.02.2024 | 1,31 | 1,33 | 1,31 | 1,32 | 0,92% | - |
| 31.01.2024 | 1,32 | 1,33 | 1,31 | 1,31 | -1,06% | - |
| 30.01.2024 | 1,32 | 1,33 | 1,31 | 1,33 | 0,00% | - |
| 29.01.2024 | 1,32 | 1,33 | 1,31 | 1,33 | 0,08% | 2.384,00 |
| 26.01.2024 | 1,35 | 1,35 | 1,32 | 1,32 | -2,29% | - |
| 25.01.2024 | 1,35 | 1,36 | 1,34 | 1,36 | 0,30% | - |
| 24.01.2024 | 1,36 | 1,38 | 1,34 | 1,35 | 0,00% | 750,00 |
| 23.01.2024 | 1,30 | 1,35 | 1,29 | 1,35 | 3,92% | - |
| 22.01.2024 | 1,31 | 1,31 | 1,29 | 1,30 | -0,69% | 644,00 |
| 19.01.2024 | 1,28 | 1,32 | 1,26 | 1,31 | 2,51% | 6.067,00 |
| 18.01.2024 | 1,25 | 1,28 | 1,25 | 1,28 | 2,74% | 2.500,00 |
| 17.01.2024 | 1,26 | 1,27 | 1,24 | 1,24 | -2,13% | 35,00 |
| 16.01.2024 | 1,30 | 1,31 | 1,27 | 1,27 | -3,13% | - |
| 15.01.2024 | 1,35 | 1,35 | 1,30 | 1,31 | -2,89% | 8,00 |
| 12.01.2024 | 1,35 | 1,36 | 1,33 | 1,35 | 0,22% | 1.021,00 |
| 11.01.2024 | 1,33 | 1,36 | 1,32 | 1,35 | 1,66% | 80,00 |
| 10.01.2024 | 1,33 | 1,34 | 1,32 | 1,33 | -0,30% | - |
| 09.01.2024 | 1,36 | 1,36 | 1,32 | 1,33 | -1,92% | - |
| 08.01.2024 | 1,33 | 1,36 | 1,31 | 1,36 | 1,65% | 225,00 |
| 05.01.2024 | 1,31 | 1,34 | 1,31 | 1,33 | 1,37% | - |
| 04.01.2024 | 1,33 | 1,33 | 1,31 | 1,32 | -0,75% | 500,00 |
| 03.01.2024 | 1,33 | 1,34 | 1,31 | 1,33 | 0,00% | - |
| 02.01.2024 | 1,30 | 1,35 | 1,30 | 1,33 | 2,16% | 1.001,00 |
| 29.12.2023 | 1,28 | 1,31 | 1,27 | 1,30 | 1,89% | - |
| 28.12.2023 | 1,27 | 1,28 | 1,25 | 1,27 | 0,63% | 1.170,00 |
| 27.12.2023 | 1,27 | 1,27 | 1,25 | 1,27 | 0,00% | - |
| 22.12.2023 | 1,26 | 1,27 | 1,25 | 1,27 | 0,48% | - |
| 21.12.2023 | 1,26 | 1,27 | 1,25 | 1,26 | 0,32% | 329,00 |
| 20.12.2023 | 1,28 | 1,28 | 1,25 | 1,26 | -1,57% | 39,00 |
| 19.12.2023 | 1,28 | 1,29 | 1,27 | 1,28 | -0,78% | 200,00 |
| 18.12.2023 | 1,28 | 1,29 | 1,27 | 1,29 | 0,47% | 16,00 |
| 15.12.2023 | 1,28 | 1,30 | 1,28 | 1,28 | -0,16% | 26,00 |
| 14.12.2023 | 1,31 | 1,32 | 1,28 | 1,28 | -1,84% | 45,00 |
| 13.12.2023 | 1,30 | 1,32 | 1,29 | 1,31 | 0,00% | 4.216,00 |
| 12.12.2023 | 1,31 | 1,32 | 1,30 | 1,31 | -0,61% | - |
| 11.12.2023 | 1,33 | 1,34 | 1,30 | 1,31 | -1,20% | 1.529,00 |
| 08.12.2023 | 1,33 | 1,34 | 1,31 | 1,33 | 0,15% | - |
| 07.12.2023 | 1,28 | 1,33 | 1,28 | 1,33 | 3,43% | 388,00 |
| 06.12.2023 | 1,28 | 1,29 | 1,26 | 1,28 | 0,79% | 11,00 |
| 05.12.2023 | 1,26 | 1,27 | 1,26 | 1,27 | 0,55% | - |
| 04.12.2023 | 1,27 | 1,29 | 1,26 | 1,27 | -0,47% | 2.000,00 |
| 01.12.2023 | 1,28 | 1,28 | 1,26 | 1,27 | -0,70% | - |
| 30.11.2023 | 1,27 | 1,29 | 1,24 | 1,28 | 0,95% | 4,00 |
| 29.11.2023 | 1,24 | 1,27 | 1,24 | 1,27 | 2,17% | - |
| 28.11.2023 | 1,26 | 1,26 | 1,24 | 1,24 | -1,27% | - |
| 27.11.2023 | 1,25 | 1,27 | 1,25 | 1,26 | 0,40% | - |