1,754€
7,74%
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 | 1,83 | 1,83 | 1,74 | 1,74 | -1,69% | - |
| 18.04.2024 | 1,75 | 1,81 | 1,70 | 1,77 | 1,14% | - |
| 17.04.2024 | 1,77 | 1,78 | 1,71 | 1,75 | 1,98% | - |
| 16.04.2024 | 1,82 | 1,82 | 1,67 | 1,72 | -2,94% | - |
| 15.04.2024 | 1,75 | 1,87 | 1,70 | 1,77 | 1,72% | - |
| 12.04.2024 | 1,60 | 1,84 | 1,60 | 1,74 | 4,82% | - |
| 11.04.2024 | 1,68 | 1,69 | 1,62 | 1,66 | -1,66% | - |
| 10.04.2024 | 1,56 | 1,70 | 1,56 | 1,69 | -0,47% | - |
| 09.04.2024 | 1,70 | 1,71 | 1,68 | 1,70 | 0,00% | - |
| 08.04.2024 | 1,70 | 1,72 | 1,65 | 1,70 | -1,05% | - |
| 05.04.2024 | 1,76 | 1,76 | 1,64 | 1,72 | -0,29% | - |
| 04.04.2024 | 1,56 | 1,79 | 1,56 | 1,72 | 6,24% | - |
| 03.04.2024 | 1,59 | 1,62 | 1,59 | 1,62 | 1,25% | - |
| 02.04.2024 | 1,56 | 1,61 | 1,55 | 1,60 | 2,76% | - |
| 28.03.2024 | 1,50 | 1,61 | 1,50 | 1,56 | -0,58% | - |
| 27.03.2024 | 1,47 | 1,57 | 1,47 | 1,57 | 6,25% | - |
| 26.03.2024 | 1,42 | 1,49 | 1,41 | 1,47 | 4,32% | - |
| 25.03.2024 | 1,38 | 1,42 | 1,35 | 1,41 | 2,24% | - |
| 22.03.2024 | 1,35 | 1,41 | 1,35 | 1,38 | 2,22% | - |
| 21.03.2024 | 1,28 | 1,36 | 1,28 | 1,35 | -0,15% | - |
| 20.03.2024 | 1,39 | 1,39 | 1,29 | 1,35 | 2,11% | - |
| 19.03.2024 | 1,45 | 1,45 | 1,32 | 1,33 | -4,61% | - |
| 18.03.2024 | 1,39 | 1,41 | 1,33 | 1,39 | -0,29% | - |
| 15.03.2024 | 1,37 | 1,43 | 1,37 | 1,39 | 1,31% | - |
| 14.03.2024 | 1,34 | 1,45 | 1,34 | 1,38 | 1,85% | - |
| 13.03.2024 | 1,27 | 1,36 | 1,27 | 1,35 | 1,43% | - |
| 12.03.2024 | 1,30 | 1,34 | 1,30 | 1,33 | 2,31% | - |
| 11.03.2024 | 1,29 | 1,31 | 1,28 | 1,30 | 0,93% | - |
| 08.03.2024 | 1,30 | 1,30 | 1,25 | 1,29 | -0,77% | - |
| 07.03.2024 | 1,34 | 1,34 | 1,27 | 1,30 | 1,56% | - |
| 06.03.2024 | 1,26 | 1,29 | 1,26 | 1,28 | 1,27% | - |
| 05.03.2024 | 1,24 | 1,31 | 1,22 | 1,26 | 0,96% | - |
| 04.03.2024 | 1,26 | 1,28 | 1,23 | 1,25 | -1,26% | - |
| 01.03.2024 | 1,26 | 1,28 | 1,23 | 1,27 | 0,96% | - |
| 29.02.2024 | 1,28 | 1,30 | 1,25 | 1,26 | -2,64% | - |
| 28.02.2024 | 1,28 | 1,31 | 1,28 | 1,29 | 0,31% | - |
| 27.02.2024 | 1,23 | 1,30 | 1,21 | 1,29 | 0,71% | - |
| 26.02.2024 | 1,25 | 1,28 | 1,25 | 1,28 | 0,31% | - |
| 23.02.2024 | 1,27 | 1,30 | 1,26 | 1,27 | -0,24% | - |
| 22.02.2024 | 1,21 | 1,28 | 1,21 | 1,28 | 2,66% | - |
| 21.02.2024 | 1,26 | 1,30 | 1,24 | 1,24 | -1,51% | - |
| 20.02.2024 | 1,27 | 1,28 | 1,25 | 1,26 | -0,39% | - |
| 19.02.2024 | 1,28 | 1,34 | 1,27 | 1,27 | -0,71% | - |
| 16.02.2024 | 1,28 | 1,31 | 1,27 | 1,28 | -0,31% | - |
| 15.02.2024 | 1,28 | 1,29 | 1,27 | 1,28 | 0,16% | - |
| 14.02.2024 | 1,29 | 1,31 | 1,26 | 1,28 | -0,62% | - |
| 13.02.2024 | 1,29 | 1,32 | 1,28 | 1,29 | -0,62% | - |
| 12.02.2024 | 1,23 | 1,32 | 1,23 | 1,29 | 0,15% | - |
| 09.02.2024 | 1,27 | 1,30 | 1,27 | 1,29 | 1,57% | - |
| 08.02.2024 | 1,30 | 1,31 | 1,27 | 1,27 | -2,16% | - |
| 07.02.2024 | 1,29 | 1,32 | 1,28 | 1,30 | -0,31% | - |
| 06.02.2024 | 1,26 | 1,37 | 1,26 | 1,30 | -0,91% | - |
| 05.02.2024 | 1,26 | 1,32 | 1,26 | 1,32 | -0,75% | - |
| 02.02.2024 | 1,26 | 1,33 | 1,26 | 1,33 | 0,00% | - |
| 01.02.2024 | 1,37 | 1,37 | 1,31 | 1,33 | 0,91% | - |
| 31.01.2024 | 1,31 | 1,33 | 1,31 | 1,31 | -0,83% | - |
| 30.01.2024 | 1,32 | 1,35 | 1,30 | 1,32 | -0,08% | - |
| 29.01.2024 | 1,38 | 1,38 | 1,31 | 1,33 | 0,15% | - |
| 26.01.2024 | 1,35 | 1,35 | 1,32 | 1,32 | -2,51% | - |
| 25.01.2024 | 1,35 | 1,36 | 1,33 | 1,36 | 0,59% | - |
| 24.01.2024 | 1,22 | 1,38 | 1,22 | 1,35 | -0,30% | - |
| 23.01.2024 | 1,24 | 1,35 | 1,24 | 1,35 | 4,16% | - |
| 22.01.2024 | 1,18 | 1,31 | 1,18 | 1,30 | -0,61% | - |
| 19.01.2024 | 1,21 | 1,31 | 1,21 | 1,31 | 4,98% | - |
| 18.01.2024 | 1,25 | 1,27 | 1,24 | 1,25 | 0,08% | - |
| 17.01.2024 | 1,33 | 1,33 | 1,24 | 1,24 | -2,12% | - |
| 16.01.2024 | 1,37 | 1,37 | 1,27 | 1,27 | -3,05% | - |
| 15.01.2024 | 1,29 | 1,35 | 1,29 | 1,31 | -2,96% | - |
| 12.01.2024 | 1,29 | 1,37 | 1,29 | 1,35 | 0,15% | - |
| 11.01.2024 | 1,33 | 1,36 | 1,32 | 1,35 | 1,97% | - |
| 10.01.2024 | 1,33 | 1,34 | 1,32 | 1,32 | -0,53% | - |
| 09.01.2024 | 1,35 | 1,35 | 1,32 | 1,33 | -1,99% | - |
| 08.01.2024 | 1,33 | 1,36 | 1,28 | 1,36 | 1,65% | - |
| 05.01.2024 | 1,30 | 1,38 | 1,30 | 1,34 | 1,68% | - |
| 04.01.2024 | 1,33 | 1,33 | 1,27 | 1,31 | -0,98% | - |
| 03.01.2024 | 1,20 | 1,34 | 1,20 | 1,33 | -0,08% | - |
| 02.01.2024 | 1,29 | 1,36 | 1,19 | 1,33 | 2,31% | - |
| 29.12.2023 | 1,27 | 1,31 | 1,25 | 1,30 | 1,97% | - |
| 28.12.2023 | 1,13 | 1,29 | 1,13 | 1,27 | 2,91% | - |
| 27.12.2023 | 1,26 | 1,27 | 1,20 | 1,24 | -2,22% | - |
| 22.12.2023 | 1,32 | 1,32 | 1,23 | 1,26 | 0,24% | - |
| 21.12.2023 | 1,32 | 1,32 | 1,26 | 1,26 | 0,64% | - |
| 20.12.2023 | 1,15 | 1,28 | 1,15 | 1,25 | -1,88% | - |
| 19.12.2023 | 1,22 | 1,28 | 1,22 | 1,28 | 1,35% | - |
| 18.12.2023 | 1,27 | 1,29 | 1,26 | 1,26 | -1,33% | - |
| 15.12.2023 | 1,29 | 1,30 | 1,28 | 1,28 | -0,47% | - |
| 14.12.2023 | 1,17 | 1,33 | 1,17 | 1,28 | 0,63% | - |
| 13.12.2023 | 1,30 | 1,32 | 1,28 | 1,28 | -2,37% | - |
| 12.12.2023 | 1,31 | 1,38 | 1,30 | 1,31 | -0,53% | - |
| 11.12.2023 | 1,33 | 1,34 | 1,31 | 1,31 | -1,35% | - |
| 08.12.2023 | 1,32 | 1,34 | 1,27 | 1,33 | 0,15% | - |
| 07.12.2023 | 1,28 | 1,33 | 1,27 | 1,33 | 3,67% | - |
| 06.12.2023 | 1,27 | 1,29 | 1,26 | 1,28 | 0,79% | - |
| 05.12.2023 | 1,26 | 1,27 | 1,26 | 1,27 | 0,95% | - |
| 04.12.2023 | 1,27 | 1,30 | 1,25 | 1,26 | -1,02% | - |
| 01.12.2023 | 1,14 | 1,28 | 1,14 | 1,27 | 2,09% | - |
| 30.11.2023 | 1,21 | 1,28 | 1,21 | 1,25 | -1,58% | - |
| 29.11.2023 | 1,24 | 1,27 | 1,24 | 1,27 | 1,93% | - |
| 28.11.2023 | 1,32 | 1,32 | 1,23 | 1,24 | -1,27% | - |
| 27.11.2023 | 1,26 | 1,31 | 1,25 | 1,26 | 1,53% | - |