Audax Renovables SA ADX
BME · Spanien · Versorger
€1,11-0,01 (-0,54 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1,11 | -0,18 % | €1,14 | €1,14 | €1,10 | 134,61K |
| 2026-09-30 | €1,11 | -0,54 % | €1,13 | €1,15 | €1,11 | 190,74K |
| 2026-09-29 | €1,12 | -0,71 % | €1,13 | €1,16 | €1,10 | 386,99K |
| 2026-09-28 | €1,13 | -0,53 % | €1,14 | €1,14 | €1,12 | 137,35K |
| 2026-09-25 | €1,13 | +0,35 % | €1,13 | €1,14 | €1,12 | 226,97K |
| 2026-09-24 | €1,13 | -2,59 % | €1,15 | €1,16 | €1,13 | 225,26K |
| 2026-09-23 | €1,16 | 0,00 % | €1,16 | €1,16 | €1,15 | 132,11K |
| 2026-09-22 | €1,16 | +1,58 % | €1,16 | €1,16 | €1,14 | 86,28K |
| 2026-09-21 | €1,14 | -0,87 % | €1,16 | €1,16 | €1,14 | 234,70K |
| 2026-09-18 | €1,15 | -0,17 % | €1,16 | €1,16 | €1,13 | 107,14K |
| 2026-09-17 | €1,15 | +1,95 % | €1,15 | €1,16 | €1,14 | 141,18K |
| 2026-09-16 | €1,13 | -0,35 % | €1,13 | €1,14 | €1,13 | 321,44K |
| 2026-09-15 | €1,13 | +2,53 % | €1,11 | €1,13 | €1,10 | 166,48K |
| 2026-09-14 | €1,11 | -4,16 % | €1,15 | €1,16 | €1,10 | 703,71K |
| 2026-09-11 | €1,15 | -1,20 % | €1,16 | €1,17 | €1,15 | 217,48K |
| 2026-09-10 | €1,17 | -0,34 % | €1,19 | €1,19 | €1,16 | 144,84K |
| 2026-09-09 | €1,17 | -1,51 % | €1,19 | €1,20 | €1,17 | 120,58K |
| 2026-09-08 | €1,19 | +1,88 % | €1,17 | €1,19 | €1,16 | 195,15K |
| 2026-09-07 | €1,17 | -0,34 % | €1,17 | €1,18 | €1,17 | 92,59K |
| 2026-09-04 | €1,17 | -0,68 % | €1,19 | €1,19 | €1,17 | 100,07K |
| 2026-09-03 | €1,18 | +1,03 % | €1,18 | €1,19 | €1,17 | 198,96K |
| 2026-09-02 | €1,17 | -0,51 % | €1,17 | €1,18 | €1,17 | 172,61K |
| 2026-09-01 | €1,17 | -3,14 % | €1,22 | €1,22 | €1,17 | 593,24K |
| 2026-08-31 | €1,21 | +0,17 % | €1,22 | €1,22 | €1,21 | 92,80K |
| 2026-08-28 | €1,21 | -0,33 % | €1,22 | €1,23 | €1,21 | 214,13K |
| 2026-08-27 | €1,21 | +0,50 % | €1,20 | €1,22 | €1,20 | 75,41K |
| 2026-08-26 | €1,21 | +0,17 % | €1,21 | €1,22 | €1,20 | 94,31K |
| 2026-08-25 | €1,21 | +1,17 % | €1,19 | €1,21 | €1,19 | 197,72K |
| 2026-08-24 | €1,19 | 0,00 % | €1,20 | €1,20 | €1,19 | 154,01K |
| 2026-08-21 | €1,19 | -0,50 % | €1,20 | €1,21 | €1,19 | 142,96K |
| 2026-08-20 | €1,20 | +0,17 % | €1,19 | €1,20 | €1,19 | 71,10K |
| 2026-08-19 | €1,20 | -0,17 % | €1,19 | €1,21 | €1,19 | 57,99K |
| 2026-08-18 | €1,20 | -0,17 % | €1,20 | €1,21 | €1,19 | 76,25K |
| 2026-08-17 | €1,20 | -0,50 % | €1,22 | €1,22 | €1,20 | 107,30K |
| 2026-08-14 | €1,21 | -0,17 % | €1,22 | €1,22 | €1,21 | 61,42K |
| 2026-08-13 | €1,21 | -0,17 % | €1,20 | €1,23 | €1,20 | 176,54K |
| 2026-08-12 | €1,21 | +1,17 % | €1,19 | €1,21 | €1,19 | 318,15K |
| 2026-08-11 | €1,20 | +0,50 % | €1,19 | €1,20 | €1,18 | 66,41K |
| 2026-08-10 | €1,19 | -0,34 % | €1,20 | €1,20 | €1,18 | 238,49K |
| 2026-08-07 | €1,19 | 0,00 % | €1,20 | €1,20 | €1,18 | 110,27K |
| 2026-08-06 | €1,19 | +0,34 % | €1,18 | €1,20 | €1,18 | 99,05K |
| 2026-08-05 | €1,19 | +0,17 % | €1,19 | €1,21 | €1,19 | 99,39K |
| 2026-08-04 | €1,19 | -0,83 % | €1,20 | €1,20 | €1,18 | 181,62K |
| 2026-08-03 | €1,20 | -0,17 % | €1,20 | €1,22 | €1,20 | 115,85K |
| 2026-07-31 | €1,20 | -1,32 % | €1,21 | €1,22 | €1,20 | 240,50K |
| 2026-07-30 | €1,22 | +1,33 % | €1,21 | €1,22 | €1,20 | 85,01K |
| 2026-07-29 | €1,20 | -0,83 % | €1,23 | €1,23 | €1,20 | 189,60K |
| 2026-07-28 | €1,21 | -0,33 % | €1,23 | €1,23 | €1,21 | 26,82K |
| 2026-07-27 | €1,21 | +0,50 % | €1,22 | €1,22 | €1,21 | 101,33K |
| 2026-07-24 | €1,21 | -0,33 % | €1,21 | €1,22 | €1,20 | 120,38K |
| 2026-07-23 | €1,21 | -0,82 % | €1,24 | €1,24 | €1,21 | 40,16K |
| 2026-07-22 | €1,22 | +0,99 % | €1,20 | €1,25 | €1,20 | 158,84K |
| 2026-07-21 | €1,21 | +0,83 % | €1,21 | €1,22 | €1,20 | 51,87K |
| 2026-07-20 | €1,20 | 0,00 % | €1,20 | €1,22 | €1,19 | 87,52K |
| 2026-07-17 | €1,20 | -0,66 % | €1,21 | €1,22 | €1,19 | 326,34K |
| 2026-07-16 | €1,21 | -0,66 % | €1,21 | €1,22 | €1,20 | 220,97K |
| 2026-07-15 | €1,22 | -0,49 % | €1,24 | €1,24 | €1,21 | 93,40K |
| 2026-07-14 | €1,22 | -0,81 % | €1,23 | €1,24 | €1,22 | 170,27K |
| 2026-07-13 | €1,23 | +0,65 % | €1,24 | €1,24 | €1,22 | 153,76K |
| 2026-07-10 | €1,22 | +0,66 % | €1,22 | €1,23 | €1,22 | 94,56K |
| 2026-07-09 | €1,22 | +0,33 % | €1,24 | €1,24 | €1,21 | 89,52K |
| 2026-07-08 | €1,21 | -1,46 % | €1,24 | €1,24 | €1,21 | 227,91K |
| 2026-07-07 | €1,23 | -1,13 % | €1,25 | €1,25 | €1,22 | 295,24K |
| 2026-07-06 | €1,24 | +0,16 % | €1,24 | €1,25 | €1,24 | 158,09K |
| 2026-07-03 | €1,24 | +0,81 % | €1,23 | €1,26 | €1,23 | 480,54K |
| 2026-07-02 | €1,23 | +1,82 % | €1,24 | €1,24 | €1,20 | 386,52K |
| 2026-07-01 | €1,21 | -4,12 % | €1,25 | €1,25 | €1,19 | 1,19M |
| 2026-06-30 | €1,26 | -0,47 % | €1,27 | €1,28 | €1,26 | 360,93K |
| 2026-06-29 | €1,27 | -0,47 % | €1,27 | €1,29 | €1,26 | 319,86K |
| 2026-06-26 | €1,27 | +0,63 % | €1,29 | €1,29 | €1,26 | 226,04K |
| 2026-06-25 | €1,27 | -1,86 % | €1,31 | €1,31 | €1,26 | 645,71K |
| 2026-06-24 | €1,29 | +0,16 % | €1,32 | €1,32 | €1,29 | 268,48K |
| 2026-06-23 | €1,29 | +0,31 % | €1,28 | €1,32 | €1,28 | 504,57K |
| 2026-06-22 | €1,28 | -1,53 % | €1,29 | €1,31 | €1,28 | 230,38K |
| 2026-06-19 | €1,30 | 0,00 % | €1,30 | €1,31 | €1,29 | 71,64K |
| 2026-06-18 | €1,30 | +1,09 % | €1,29 | €1,30 | €1,27 | 287,74K |
| 2026-06-17 | €1,29 | +0,47 % | €1,29 | €1,29 | €1,25 | 637,55K |
| 2026-06-16 | €1,28 | -2,87 % | €1,34 | €1,34 | €1,27 | 717,37K |
| 2026-06-15 | €1,32 | -0,30 % | €1,35 | €1,35 | €1,32 | 133,59K |
| 2026-06-12 | €1,33 | +0,61 % | €1,32 | €1,34 | €1,31 | 241,81K |
| 2026-06-11 | €1,32 | -0,75 % | €1,32 | €1,34 | €1,31 | 341,57K |
| 2026-06-10 | €1,33 | -1,19 % | €1,36 | €1,36 | €1,33 | 207,68K |
| 2026-06-09 | €1,34 | -0,30 % | €1,35 | €1,37 | €1,34 | 293,87K |
| 2026-06-08 | €1,35 | -2,32 % | €1,37 | €1,39 | €1,34 | 359,26K |
| 2026-06-05 | €1,38 | 0,00 % | €1,40 | €1,41 | €1,37 | 172,79K |
| 2026-06-04 | €1,38 | +0,15 % | €1,41 | €1,41 | €1,37 | 136,63K |
| 2026-06-03 | €1,38 | -0,86 % | €1,39 | €1,41 | €1,37 | 292,09K |
| 2026-06-02 | €1,39 | -0,14 % | €1,38 | €1,40 | €1,37 | 137,22K |
| 2026-06-01 | €1,39 | +0,14 % | €1,38 | €1,40 | €1,38 | 309,22K |
| 2026-05-29 | €1,39 | -0,14 % | €1,39 | €1,41 | €1,39 | 268,25K |