Acciona SA ANA
BME · Spanien · Industriedienstleistungen
€211,60-1,20 (-0,56 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | €211,60 | -0,56 % | €211,00 | €213,80 | €208,00 | 77,37K |
| 2026-09-30 | €212,80 | +0,85 % | €212,40 | €216,80 | €212,20 | 59,15K |
| 2026-09-29 | €211,00 | -1,22 % | €215,00 | €216,20 | €210,60 | 50,17K |
| 2026-09-28 | €213,60 | -0,09 % | €213,00 | €218,00 | €209,40 | 50,17K |
| 2026-09-25 | €213,80 | +1,81 % | €212,80 | €216,80 | €212,20 | 40,79K |
| 2026-09-24 | €210,00 | -1,41 % | €210,60 | €214,60 | €208,40 | 48,60K |
| 2026-09-23 | €213,00 | -2,56 % | €218,20 | €219,00 | €212,00 | 56,36K |
| 2026-09-22 | €218,60 | +1,86 % | €214,20 | €218,80 | €214,20 | 72,31K |
| 2026-09-21 | €214,60 | +3,07 % | €208,80 | €214,60 | €208,00 | 83,30K |
| 2026-09-18 | €208,20 | 0,00 % | €207,20 | €210,20 | €206,60 | 191,20K |
| 2026-09-17 | €208,20 | +0,87 % | €207,00 | €210,20 | €204,40 | 78,15K |
| 2026-09-16 | €206,40 | +2,18 % | €202,00 | €207,60 | €202,00 | 132,77K |
| 2026-09-15 | €202,00 | +2,85 % | €206,00 | €208,40 | €200,40 | 206,33K |
| 2026-09-14 | €196,40 | -5,67 % | €205,80 | €206,00 | €196,00 | 92,79K |
| 2026-09-11 | €208,20 | +0,29 % | €207,00 | €209,60 | €205,20 | 58,17K |
| 2026-09-10 | €207,60 | -1,05 % | €210,80 | €213,60 | €207,20 | 57,22K |
| 2026-09-09 | €209,80 | -2,42 % | €215,00 | €215,40 | €208,40 | 54,35K |
| 2026-09-08 | €215,00 | +2,77 % | €208,20 | €215,20 | €208,20 | 83,57K |
| 2026-09-07 | €209,20 | +2,95 % | €204,80 | €210,60 | €204,80 | 58,08K |
| 2026-09-04 | €203,20 | 0,00 % | €201,80 | €203,80 | €199,90 | 44,53K |
| 2026-09-03 | €203,20 | +1,85 % | €200,00 | €203,20 | €199,50 | 74,38K |
| 2026-09-02 | €199,50 | -2,21 % | €202,60 | €204,00 | €198,70 | 107,93K |
| 2026-09-01 | €204,00 | -2,67 % | €211,80 | €211,80 | €204,00 | 108,06K |
| 2026-08-31 | €209,60 | -1,13 % | €212,00 | €213,00 | €208,80 | 162,55K |
| 2026-08-28 | €212,00 | +0,09 % | €211,60 | €215,20 | €211,60 | 49,20K |
| 2026-08-27 | €211,80 | +0,67 % | €210,20 | €213,20 | €210,00 | 64,52K |
| 2026-08-26 | €210,40 | -1,41 % | €214,00 | €214,00 | €210,40 | 52,79K |
| 2026-08-25 | €213,40 | +1,72 % | €211,20 | €214,40 | €210,60 | 53,25K |
| 2026-08-24 | €209,80 | 0,00 % | €210,20 | €210,80 | €207,80 | 44,29K |
| 2026-08-21 | €209,80 | -0,29 % | €211,80 | €213,60 | €209,80 | 42,36K |
| 2026-08-20 | €210,40 | +0,29 % | €211,40 | €212,20 | €208,80 | 43,43K |
| 2026-08-19 | €209,80 | -0,29 % | €210,00 | €211,00 | €207,60 | 51,40K |
| 2026-08-18 | €210,40 | -0,09 % | €209,60 | €211,60 | €207,80 | 64,14K |
| 2026-08-17 | €210,60 | +0,48 % | €211,20 | €211,20 | €209,00 | 35,85K |
| 2026-08-14 | €209,60 | -0,47 % | €211,60 | €211,60 | €208,20 | 50,46K |
| 2026-08-13 | €210,60 | -2,05 % | €214,80 | €214,80 | €210,60 | 80,99K |
| 2026-08-12 | €215,00 | +1,61 % | €212,00 | €217,20 | €212,00 | 64,75K |
| 2026-08-11 | €211,60 | +1,34 % | €208,60 | €213,00 | €208,60 | 53,36K |
| 2026-08-10 | €208,80 | -1,97 % | €213,20 | €215,20 | €208,40 | 75,30K |
| 2026-08-07 | €213,00 | 0,00 % | €213,40 | €215,20 | €211,80 | 1,20M |
| 2026-08-06 | €213,00 | +1,91 % | €209,00 | €216,20 | €208,00 | 101,94K |
| 2026-08-05 | €209,00 | -2,61 % | €217,00 | €217,00 | €207,00 | 160,15K |
| 2026-08-04 | €214,60 | -7,18 % | €218,00 | €218,00 | €208,20 | 322,18K |
| 2026-08-03 | €231,20 | -3,10 % | €240,80 | €240,80 | €227,40 | 80,44K |
| 2026-07-31 | €238,60 | -5,39 % | €245,80 | €249,60 | €234,40 | 99,77K |
| 2026-07-30 | €252,20 | +3,79 % | €240,20 | €255,40 | €240,00 | 63,40K |
| 2026-07-29 | €243,00 | +2,19 % | €245,00 | €251,00 | €242,00 | 74,16K |
| 2026-07-28 | €237,80 | -1,98 % | €240,00 | €243,80 | €233,20 | 45,90K |
| 2026-07-27 | €242,60 | -2,02 % | €250,00 | €250,20 | €241,20 | 50,12K |
| 2026-07-24 | €247,60 | +0,41 % | €245,00 | €248,60 | €244,80 | 46,66K |
| 2026-07-23 | €246,60 | -2,45 % | €252,00 | €253,80 | €245,40 | 41,59K |
| 2026-07-22 | €252,80 | +0,16 % | €250,20 | €256,20 | €250,20 | 47,76K |
| 2026-07-21 | €252,40 | +1,69 % | €248,80 | €253,40 | €247,40 | 36,68K |
| 2026-07-20 | €248,20 | +1,39 % | €244,20 | €252,20 | €244,20 | 38,66K |
| 2026-07-17 | €244,80 | -1,29 % | €245,00 | €248,00 | €243,40 | 53,79K |
| 2026-07-16 | €248,00 | -0,64 % | €250,00 | €250,00 | €245,80 | 63,18K |
| 2026-07-15 | €249,60 | -0,72 % | €249,80 | €254,00 | €248,40 | 30,42K |
| 2026-07-14 | €251,40 | +0,88 % | €247,60 | €252,80 | €245,60 | 45,33K |
| 2026-07-13 | €249,20 | -0,40 % | €247,60 | €253,00 | €244,40 | 40,22K |
| 2026-07-10 | €250,20 | -0,16 % | €250,60 | €251,20 | €248,80 | 37,94K |
| 2026-07-09 | €250,60 | +3,04 % | €247,40 | €250,60 | €246,40 | 53,69K |
| 2026-07-08 | €243,20 | -3,65 % | €252,00 | €252,80 | €242,40 | 70,03K |
| 2026-07-07 | €252,40 | -5,26 % | €260,20 | €260,40 | €250,80 | 73,12K |
| 2026-07-06 | €266,40 | -2,56 % | €273,40 | €273,40 | €264,00 | 80,14K |
| 2026-07-03 | €273,40 | +1,79 % | €271,60 | €274,60 | €269,60 | 33,72K |
| 2026-07-02 | €268,60 | -1,47 % | €272,80 | €274,20 | €263,40 | 89,09K |
| 2026-07-01 | €272,60 | -1,66 % | €278,80 | €278,80 | €270,00 | 74,04K |
| 2026-06-30 | €277,20 | +1,54 % | €275,80 | €279,80 | €274,60 | 68,72K |
| 2026-06-29 | €273,00 | +1,34 % | €269,40 | €277,20 | €269,20 | 195,38K |
| 2026-06-26 | €269,40 | +0,75 % | €265,40 | €272,60 | €264,40 | 686,56K |
| 2026-06-25 | €267,40 | -1,69 % | €273,00 | €278,00 | €257,00 | 138,20K |
| 2026-06-24 | €272,00 | -2,37 % | €280,00 | €280,00 | €267,80 | 98,78K |
| 2026-06-23 | €278,60 | -2,04 % | €284,00 | €284,00 | €274,00 | 82,62K |
| 2026-06-22 | €284,40 | +1,14 % | €281,00 | €285,00 | €278,40 | 100,67K |
| 2026-06-19 | €281,20 | +5,40 % | €266,00 | €281,40 | €265,60 | 337,03K |
| 2026-06-18 | €266,80 | +1,37 % | €262,60 | €266,80 | €257,00 | 93,64K |
| 2026-06-17 | €263,20 | +4,53 % | €250,60 | €264,00 | €248,20 | 103,64K |
| 2026-06-16 | €251,80 | -0,32 % | €254,40 | €256,40 | €250,60 | 54,18K |
| 2026-06-15 | €252,60 | -2,70 % | €264,60 | €264,80 | €252,60 | 75,03K |
| 2026-06-12 | €259,60 | +10,37 % | €239,80 | €260,40 | €239,60 | 90,98K |
| 2026-06-11 | €235,20 | +0,68 % | €234,40 | €237,60 | €233,80 | 48,76K |
| 2026-06-10 | €233,60 | -3,23 % | €240,00 | €241,80 | €231,40 | 91,12K |
| 2026-06-09 | €241,40 | -0,66 % | €244,00 | €246,00 | €239,80 | 805,78K |
| 2026-06-08 | €243,00 | -1,30 % | €243,00 | €247,00 | €242,00 | 44,74K |
| 2026-06-05 | €246,20 | +1,07 % | €244,60 | €249,20 | €244,60 | 40,69K |
| 2026-06-04 | €243,60 | -0,90 % | €244,80 | €247,60 | €241,60 | 51,24K |
| 2026-06-03 | €245,80 | -0,65 % | €247,80 | €248,80 | €245,00 | 163,76K |
| 2026-06-02 | €247,40 | +1,31 % | €245,00 | €248,00 | €244,80 | 44,33K |
| 2026-06-01 | €244,20 | -1,05 % | €248,00 | €250,20 | €244,20 | 70,57K |
| 2026-05-29 | €246,80 | -1,59 % | €252,00 | €256,60 | €246,80 | 294,75K |