Börse:
145,500€
5,28%
Echtzeit-Aktienkurs Acciona S.A.
Bid:
143,200€
Ask:
147,800€
Aktienkurse zur Acciona S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2021 | 145,50 | 145,50 | 145,50 | 145,50 | 0,66% | - |
| 21.09.2021 | 138,20 | 145,70 | 138,20 | 144,55 | 3,66% | - |
| 20.09.2021 | 140,80 | 143,90 | 138,85 | 139,45 | -3,43% | - |
| 17.09.2021 | 140,85 | 145,90 | 140,85 | 144,40 | 2,67% | - |
| 16.09.2021 | 146,85 | 147,25 | 137,65 | 140,65 | -4,35% | - |
| 15.09.2021 | 147,85 | 148,90 | 145,25 | 147,05 | -0,47% | - |
| 14.09.2021 | 146,10 | 149,55 | 146,10 | 147,75 | -0,17% | - |
| 13.09.2021 | 143,70 | 148,15 | 143,70 | 148,00 | 3,35% | 1.200,00 |
| 10.09.2021 | 141,40 | 143,90 | 141,40 | 143,20 | 1,20% | - |
| 09.09.2021 | 140,35 | 143,55 | 140,25 | 141,50 | 1,80% | - |
| 08.09.2021 | 137,60 | 141,45 | 137,55 | 139,00 | -0,79% | 50,00 |
| 07.09.2021 | 138,50 | 140,95 | 138,50 | 140,10 | -0,14% | 100,00 |
| 06.09.2021 | 141,55 | 143,40 | 140,30 | 140,30 | -0,78% | - |
| 02.09.2021 | 137,30 | 142,65 | 137,30 | 141,40 | 1,65% | - |
| 01.09.2021 | 138,60 | 141,10 | 138,55 | 139,10 | 1,38% | - |
| 31.08.2021 | 138,35 | 139,95 | 137,20 | 137,20 | -1,08% | - |
| 30.08.2021 | 135,30 | 139,75 | 135,30 | 138,70 | 0,14% | - |
| 26.08.2021 | 139,65 | 139,65 | 136,70 | 138,50 | -0,72% | - |
| 25.08.2021 | 140,95 | 141,70 | 139,40 | 139,50 | -0,64% | - |
| 24.08.2021 | 141,15 | 141,80 | 140,00 | 140,40 | 0,50% | - |
| 23.08.2021 | 140,25 | 141,05 | 137,95 | 139,70 | -0,43% | - |
| 19.08.2021 | 139,45 | 141,55 | 138,65 | 140,30 | 3,16% | 40,00 |
| 18.08.2021 | 136,00 | 141,35 | 136,00 | 136,00 | 0,15% | - |
| 17.08.2021 | 137,85 | 138,65 | 135,80 | 135,80 | 0,59% | - |
| 16.08.2021 | 137,00 | 138,65 | 135,00 | 135,00 | 1,05% | - |
| 12.08.2021 | 135,90 | 136,75 | 133,60 | 133,60 | 0,00% | - |
| 11.08.2021 | 133,60 | 136,25 | 133,60 | 133,60 | 1,91% | - |
| 10.08.2021 | 133,25 | 135,95 | 131,10 | 131,10 | 2,50% | - |
| 09.08.2021 | 130,00 | 134,70 | 127,90 | 127,90 | -0,78% | - |
| 05.08.2021 | 131,00 | 133,55 | 128,90 | 128,90 | -1,53% | - |
| 04.08.2021 | 128,45 | 131,30 | 128,25 | 130,90 | 2,67% | - |
| 03.08.2021 | 129,75 | 129,75 | 126,55 | 127,50 | -1,54% | - |
| 02.08.2021 | 129,90 | 131,10 | 128,45 | 129,50 | -1,07% | 15,00 |
| 29.07.2021 | 131,35 | 133,65 | 130,90 | 130,90 | -1,06% | - |
| 28.07.2021 | 130,50 | 132,80 | 130,50 | 132,30 | 1,93% | - |
| 27.07.2021 | 132,15 | 133,10 | 129,25 | 129,80 | -0,69% | - |
| 26.07.2021 | 130,95 | 132,45 | 130,30 | 130,70 | 0,85% | - |
| 22.07.2021 | 129,20 | 130,60 | 128,05 | 129,60 | 1,49% | - |
| 21.07.2021 | 124,20 | 129,10 | 124,20 | 127,70 | 1,07% | - |
| 20.07.2021 | 125,50 | 126,60 | 124,75 | 126,35 | 1,16% | - |
| 19.07.2021 | 125,60 | 126,30 | 123,90 | 124,90 | -0,95% | - |
| 16.07.2021 | 126,05 | 127,50 | 124,90 | 126,10 | 0,20% | - |
| 15.07.2021 | 126,65 | 127,15 | 125,40 | 125,85 | -0,79% | 8,00 |
| 14.07.2021 | 126,40 | 128,70 | 125,85 | 126,85 | -1,25% | - |
| 13.07.2021 | 128,05 | 128,95 | 127,50 | 128,45 | 0,27% | - |
| 12.07.2021 | 125,30 | 129,15 | 125,30 | 128,10 | 0,43% | - |
| 09.07.2021 | 125,45 | 127,65 | 125,30 | 127,55 | 2,08% | - |
| 08.07.2021 | 127,50 | 127,50 | 123,20 | 124,95 | -2,38% | - |
| 07.07.2021 | 124,90 | 128,00 | 123,95 | 128,00 | 2,48% | - |
| 06.07.2021 | 123,95 | 124,90 | 122,45 | 124,90 | 0,69% | - |
| 05.07.2021 | 127,85 | 127,85 | 123,20 | 124,05 | -3,87% | - |
| 02.07.2021 | 129,30 | 131,65 | 128,40 | 129,05 | -0,19% | - |
| 01.07.2021 | 127,55 | 129,30 | 125,40 | 129,30 | 1,69% | - |
| 30.06.2021 | 127,65 | 127,95 | 125,20 | 127,15 | -0,43% | - |
| 29.06.2021 | 125,50 | 128,65 | 125,50 | 127,70 | 0,16% | - |
| 28.06.2021 | 126,80 | 129,45 | 126,65 | 127,50 | 0,55% | - |
| 25.06.2021 | 125,20 | 127,15 | 125,20 | 126,80 | -0,20% | - |
| 24.06.2021 | 123,80 | 128,25 | 123,80 | 127,05 | 1,19% | - |
| 23.06.2021 | 126,90 | 128,45 | 125,25 | 125,55 | -1,06% | - |
| 22.06.2021 | 127,45 | 129,25 | 125,85 | 126,90 | -0,35% | - |
| 21.06.2021 | 128,25 | 129,70 | 126,40 | 127,35 | -1,66% | - |
| 18.06.2021 | 138,25 | 139,80 | 128,45 | 129,50 | -6,57% | - |
| 17.06.2021 | 138,25 | 138,60 | 135,80 | 138,60 | -0,18% | - |
| 16.06.2021 | 133,60 | 139,70 | 133,60 | 138,85 | 2,32% | - |
| 15.06.2021 | 136,10 | 137,70 | 135,35 | 135,70 | -0,15% | - |
| 14.06.2021 | 131,50 | 136,25 | 131,50 | 135,90 | 3,35% | - |
| 11.06.2021 | 132,25 | 132,25 | 129,95 | 131,50 | -0,57% | - |
| 10.06.2021 | 135,20 | 135,45 | 131,75 | 132,25 | -2,07% | - |
| 09.06.2021 | 140,95 | 140,95 | 134,65 | 135,05 | -4,32% | - |
| 08.06.2021 | 134,60 | 142,90 | 134,60 | 141,15 | 7,09% | - |
| 07.06.2021 | 131,80 | 139,50 | 131,80 | 131,80 | -0,75% | - |
| 04.06.2021 | 133,55 | 134,55 | 131,60 | 132,80 | 0,15% | - |
| 03.06.2021 | 134,70 | 135,60 | 132,60 | 132,60 | -2,00% | - |
| 02.06.2021 | 135,30 | 138,10 | 134,25 | 135,30 | -1,02% | - |
| 01.06.2021 | 138,85 | 139,10 | 136,70 | 136,70 | -2,29% | - |
| 31.05.2021 | 142,10 | 142,15 | 138,15 | 139,90 | -2,03% | - |
| 28.05.2021 | 139,50 | 143,80 | 139,50 | 142,80 | 0,85% | - |
| 27.05.2021 | 141,15 | 142,60 | 140,85 | 141,60 | 0,35% | - |
| 26.05.2021 | 140,40 | 142,35 | 139,25 | 141,10 | 1,44% | 18,00 |
| 25.05.2021 | 139,40 | 140,25 | 137,95 | 139,10 | -0,22% | - |
| 21.05.2021 | 136,10 | 140,10 | 136,10 | 139,40 | 1,90% | - |
| 20.05.2021 | 134,80 | 138,45 | 134,80 | 136,80 | 0,59% | - |
| 19.05.2021 | 135,30 | 137,70 | 134,85 | 136,00 | -0,73% | - |
| 18.05.2021 | 136,25 | 137,85 | 135,55 | 137,00 | 1,41% | - |
| 17.05.2021 | 135,65 | 137,55 | 134,65 | 135,10 | 0,90% | - |
| 14.05.2021 | 132,05 | 135,95 | 131,05 | 133,90 | 2,37% | - |
| 13.05.2021 | 130,45 | 131,90 | 128,15 | 130,80 | -0,61% | - |
| 12.05.2021 | 133,75 | 136,10 | 130,60 | 131,60 | -2,52% | - |
| 11.05.2021 | 137,50 | 137,85 | 133,30 | 135,00 | -1,75% | 107,00 |
| 10.05.2021 | 139,65 | 140,30 | 137,40 | 137,40 | 2,00% | - |
| 07.05.2021 | 136,90 | 140,35 | 134,70 | 134,70 | -2,25% | - |
| 06.05.2021 | 139,25 | 139,60 | 134,55 | 137,80 | 0,80% | - |
| 05.05.2021 | 139,55 | 139,90 | 135,55 | 136,70 | -4,87% | - |
| 04.05.2021 | 145,50 | 146,05 | 138,15 | 143,70 | 0,00% | - |
| 03.05.2021 | 144,70 | 145,75 | 143,20 | 143,70 | 0,63% | - |
| 30.04.2021 | 145,20 | 146,65 | 142,80 | 142,80 | 0,21% | - |
| 29.04.2021 | 144,95 | 145,95 | 142,50 | 142,50 | -0,77% | - |
| 28.04.2021 | 145,95 | 146,65 | 143,60 | 143,60 | 1,13% | - |
| 27.04.2021 | 144,35 | 146,05 | 142,00 | 142,00 | -1,46% | - |
| 26.04.2021 | 144,40 | 145,50 | 143,80 | 144,10 | -0,14% | - |