112,950€
1,44%
Echtzeit-Aktienkurs Acciona S.A.
Bid:
Ask:
Aktienkurse zur Acciona S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 115,20 | 115,20 | 111,30 | 112,08 | -2,78% | 8,00 |
27.03.2024 | 111,40 | 115,78 | 110,13 | 115,28 | 3,62% | - |
26.03.2024 | 111,58 | 111,58 | 109,25 | 111,25 | -0,11% | - |
25.03.2024 | 111,08 | 111,60 | 109,78 | 111,38 | 0,97% | - |
22.03.2024 | 108,90 | 112,65 | 107,73 | 110,30 | 1,10% | - |
21.03.2024 | 110,95 | 111,00 | 107,70 | 109,10 | -1,36% | - |
20.03.2024 | 108,60 | 110,65 | 107,23 | 110,60 | 3,29% | - |
19.03.2024 | 110,43 | 111,40 | 106,98 | 107,08 | -3,82% | - |
18.03.2024 | 113,15 | 113,58 | 108,85 | 111,33 | -1,22% | - |
15.03.2024 | 111,45 | 115,08 | 111,45 | 112,70 | 1,05% | - |
14.03.2024 | 113,45 | 116,28 | 111,35 | 111,53 | -1,61% | - |
13.03.2024 | 110,90 | 113,85 | 110,90 | 113,35 | 2,12% | - |
12.03.2024 | 114,43 | 115,03 | 110,60 | 111,00 | -2,65% | - |
11.03.2024 | 113,38 | 115,73 | 112,18 | 114,03 | 1,31% | - |
08.03.2024 | 118,15 | 118,15 | 112,48 | 112,55 | -4,76% | - |
07.03.2024 | 111,35 | 118,35 | 111,05 | 118,18 | 5,87% | - |
06.03.2024 | 112,70 | 113,98 | 111,35 | 111,63 | -0,76% | 90,00 |
05.03.2024 | 110,00 | 113,33 | 109,90 | 112,48 | 1,26% | - |
04.03.2024 | 106,30 | 111,25 | 106,28 | 111,08 | 4,59% | 5,00 |
01.03.2024 | 102,85 | 109,43 | 101,15 | 106,20 | 3,38% | - |
29.02.2024 | 101,23 | 104,33 | 100,73 | 102,73 | 1,43% | - |
28.02.2024 | 103,35 | 104,30 | 99,80 | 101,28 | -1,98% | - |
27.02.2024 | 102,25 | 104,85 | 100,85 | 103,33 | 0,95% | - |
26.02.2024 | 103,60 | 105,05 | 100,83 | 102,35 | -1,40% | 105,00 |
23.02.2024 | 105,65 | 106,25 | 103,35 | 103,80 | -1,82% | 25,00 |
22.02.2024 | 108,85 | 109,68 | 105,05 | 105,73 | -3,16% | - |
21.02.2024 | 109,60 | 109,65 | 107,05 | 109,18 | -0,25% | - |
20.02.2024 | 108,43 | 109,65 | 106,40 | 109,45 | 0,85% | - |
19.02.2024 | 109,20 | 110,00 | 106,98 | 108,53 | -0,60% | - |
16.02.2024 | 112,35 | 112,65 | 108,48 | 109,18 | -2,09% | - |
15.02.2024 | 111,55 | 112,95 | 110,25 | 111,50 | 0,16% | - |
14.02.2024 | 111,18 | 111,33 | 109,38 | 111,33 | 0,34% | - |
13.02.2024 | 113,00 | 113,93 | 109,55 | 110,95 | -1,88% | 40,00 |
12.02.2024 | 109,38 | 113,28 | 109,30 | 113,08 | 3,36% | - |
09.02.2024 | 113,28 | 113,35 | 108,93 | 109,40 | -3,42% | - |
08.02.2024 | 113,53 | 115,33 | 111,70 | 113,28 | -0,18% | - |
07.02.2024 | 115,65 | 115,98 | 113,18 | 113,48 | -1,90% | 4,00 |
06.02.2024 | 115,35 | 116,13 | 113,05 | 115,68 | 1,03% | 25,00 |
05.02.2024 | 118,63 | 118,78 | 114,20 | 114,50 | -3,62% | - |
02.02.2024 | 118,05 | 120,73 | 116,80 | 118,80 | 0,72% | - |
01.02.2024 | 119,98 | 120,80 | 117,43 | 117,95 | -2,48% | - |
31.01.2024 | 119,25 | 121,43 | 118,20 | 120,95 | 1,30% | - |
30.01.2024 | 120,78 | 122,30 | 118,33 | 119,40 | -1,24% | - |
29.01.2024 | 121,73 | 122,33 | 119,65 | 120,90 | -1,47% | - |
26.01.2024 | 121,60 | 122,78 | 120,78 | 122,70 | 0,62% | - |
25.01.2024 | 119,45 | 121,95 | 119,38 | 121,95 | 2,14% | - |
24.01.2024 | 120,05 | 122,50 | 119,40 | 119,40 | -1,65% | - |
23.01.2024 | 118,90 | 121,40 | 116,95 | 121,40 | 2,10% | - |
22.01.2024 | 116,63 | 119,33 | 115,70 | 118,90 | 1,41% | - |
19.01.2024 | 118,68 | 118,98 | 115,03 | 117,25 | -1,18% | - |
18.01.2024 | 117,93 | 118,68 | 114,78 | 118,65 | 0,76% | - |
17.01.2024 | 121,98 | 122,60 | 116,08 | 117,75 | -4,56% | - |
16.01.2024 | 128,45 | 128,52 | 121,63 | 123,38 | -4,29% | - |
15.01.2024 | 130,65 | 131,43 | 126,38 | 128,90 | -0,62% | - |
12.01.2024 | 127,68 | 131,45 | 127,38 | 129,70 | 1,69% | - |
11.01.2024 | 128,38 | 130,63 | 126,73 | 127,55 | -0,27% | 25,00 |
10.01.2024 | 127,90 | 129,77 | 126,58 | 127,90 | -0,25% | - |
09.01.2024 | 125,05 | 128,33 | 124,90 | 128,23 | 2,44% | - |
08.01.2024 | 125,48 | 127,00 | 124,28 | 125,18 | -0,42% | - |
05.01.2024 | 128,50 | 128,60 | 124,18 | 125,70 | -2,33% | - |
04.01.2024 | 128,27 | 129,13 | 126,43 | 128,70 | 0,35% | - |
03.01.2024 | 132,38 | 132,50 | 126,33 | 128,25 | -3,15% | - |
02.01.2024 | 132,77 | 135,20 | 130,45 | 132,43 | -0,84% | - |
29.12.2023 | 134,45 | 134,52 | 132,93 | 133,55 | -0,54% | - |
28.12.2023 | 132,93 | 134,48 | 132,25 | 134,27 | 1,21% | - |
27.12.2023 | 131,95 | 133,63 | 131,65 | 132,68 | 1,59% | - |
22.12.2023 | 133,85 | 133,88 | 130,30 | 130,60 | -1,30% | - |
21.12.2023 | 132,38 | 134,13 | 129,88 | 132,33 | 0,21% | - |
20.12.2023 | 132,02 | 133,88 | 130,85 | 132,05 | 0,02% | - |
19.12.2023 | 131,45 | 134,25 | 131,43 | 132,02 | -1,10% | - |
18.12.2023 | 134,85 | 135,68 | 131,23 | 133,50 | -1,80% | - |
15.12.2023 | 134,40 | 136,73 | 133,88 | 135,95 | 1,30% | - |
14.12.2023 | 132,13 | 138,30 | 130,95 | 134,20 | 1,13% | - |
13.12.2023 | 130,95 | 132,75 | 129,90 | 132,70 | 1,10% | - |
12.12.2023 | 133,98 | 134,05 | 129,10 | 131,25 | -1,94% | - |
11.12.2023 | 134,80 | 135,15 | 132,35 | 133,85 | -2,05% | - |
08.12.2023 | 134,83 | 137,15 | 133,60 | 136,65 | 1,86% | - |
07.12.2023 | 133,13 | 135,38 | 132,63 | 134,15 | 0,62% | - |
06.12.2023 | 132,35 | 135,38 | 132,25 | 133,33 | 0,91% | - |
05.12.2023 | 131,95 | 135,00 | 131,00 | 132,13 | 0,55% | - |
04.12.2023 | 128,83 | 133,20 | 128,83 | 131,40 | 1,86% | - |
01.12.2023 | 128,93 | 130,00 | 128,35 | 129,00 | 0,19% | - |
30.11.2023 | 128,98 | 130,45 | 128,38 | 128,75 | -0,83% | - |
29.11.2023 | 126,08 | 130,05 | 125,98 | 129,83 | 3,02% | - |
28.11.2023 | 127,35 | 128,05 | 125,08 | 126,03 | -1,00% | - |
27.11.2023 | 123,68 | 127,50 | 122,80 | 127,30 | 2,04% | - |
24.11.2023 | 124,38 | 125,68 | 122,90 | 124,75 | 0,18% | - |
23.11.2023 | 125,08 | 126,10 | 124,10 | 124,53 | -0,46% | - |
22.11.2023 | 125,55 | 126,88 | 123,18 | 125,10 | -0,38% | - |
21.11.2023 | 130,05 | 131,10 | 123,33 | 125,58 | -3,46% | - |
20.11.2023 | 130,00 | 131,25 | 128,05 | 130,08 | 1,42% | - |
17.11.2023 | 133,52 | 133,52 | 127,78 | 128,25 | -3,93% | - |
16.11.2023 | 130,35 | 133,52 | 130,30 | 133,50 | 2,34% | - |
15.11.2023 | 132,63 | 133,35 | 130,35 | 130,45 | -1,38% | - |
14.11.2023 | 127,18 | 132,45 | 126,08 | 132,27 | 3,95% | - |
13.11.2023 | 128,48 | 128,48 | 125,45 | 127,25 | 0,14% | - |
10.11.2023 | 128,10 | 128,33 | 125,70 | 127,08 | -0,84% | 25,00 |
09.11.2023 | 127,23 | 129,65 | 124,95 | 128,15 | 0,81% | - |
08.11.2023 | 126,43 | 127,23 | 124,98 | 127,13 | 0,28% | - |
07.11.2023 | 127,90 | 127,90 | 125,00 | 126,78 | 0,36% | - |