Corporacion Acciona Energias Renovables SA ANE
BME · Spanien · Versorger
€22,22+0,14 (+0,63 %)
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 | €22,20 | +0,54 % | €22,00 | €22,20 | €21,76 | 59,58K |
| 2026-09-30 | €22,08 | +0,18 % | €22,22 | €22,46 | €21,90 | 98,38K |
| 2026-09-29 | €22,04 | -1,25 % | €22,40 | €22,60 | €22,00 | 153,11K |
| 2026-09-28 | €22,32 | +1,92 % | €22,08 | €23,22 | €21,56 | 489,28K |
| 2026-09-25 | €21,90 | +0,55 % | €21,90 | €22,30 | €21,90 | 100,26K |
| 2026-09-24 | €21,78 | -2,59 % | €22,08 | €22,50 | €21,74 | 282,26K |
| 2026-09-23 | €22,36 | -1,67 % | €22,78 | €22,84 | €22,10 | 210,53K |
| 2026-09-22 | €22,74 | +3,36 % | €22,18 | €22,74 | €22,18 | 233,34K |
| 2026-09-21 | €22,00 | +2,42 % | €21,46 | €22,18 | €21,44 | 140,48K |
| 2026-09-18 | €21,48 | -1,47 % | €21,78 | €21,84 | €21,48 | 231,38K |
| 2026-09-17 | €21,80 | +1,21 % | €21,76 | €21,96 | €21,54 | 120,62K |
| 2026-09-16 | €21,54 | +0,47 % | €21,44 | €21,72 | €21,24 | 147,83K |
| 2026-09-15 | €21,44 | +4,48 % | €21,24 | €21,90 | €21,06 | 397,77K |
| 2026-09-14 | €20,52 | -3,93 % | €21,36 | €21,36 | €20,46 | 225,71K |
| 2026-09-11 | €21,36 | -0,37 % | €21,50 | €21,80 | €21,16 | 210,01K |
| 2026-09-10 | €21,44 | -1,20 % | €22,14 | €22,14 | €21,44 | 133,57K |
| 2026-09-09 | €21,70 | -2,25 % | €22,10 | €22,24 | €21,60 | 116,45K |
| 2026-09-08 | €22,20 | +2,97 % | €21,42 | €22,20 | €21,42 | 188,16K |
| 2026-09-07 | €21,56 | +1,70 % | €21,30 | €21,88 | €21,30 | 114,17K |
| 2026-09-04 | €21,20 | -1,12 % | €21,22 | €21,40 | €21,04 | 123,89K |
| 2026-09-03 | €21,44 | +1,52 % | €20,88 | €21,54 | €20,88 | 154,01K |
| 2026-09-02 | €21,12 | -1,22 % | €21,52 | €21,52 | €20,84 | 279,69K |
| 2026-09-01 | €21,38 | -0,47 % | €21,48 | €21,82 | €21,24 | 159,88K |
| 2026-08-31 | €21,48 | -0,46 % | €21,68 | €21,72 | €21,46 | 228,67K |
| 2026-08-28 | €21,58 | 0,00 % | €21,56 | €21,92 | €21,54 | 145,89K |
| 2026-08-27 | €21,58 | +0,65 % | €21,30 | €21,72 | €21,30 | 172,39K |
| 2026-08-26 | €21,44 | +0,37 % | €21,32 | €21,62 | €21,22 | 142,37K |
| 2026-08-25 | €21,36 | +2,20 % | €20,90 | €21,42 | €20,82 | 154,36K |
| 2026-08-24 | €20,90 | +0,19 % | €20,88 | €20,96 | €20,76 | 67,01K |
| 2026-08-21 | €20,86 | 0,00 % | €21,02 | €21,22 | €20,86 | 121,10K |
| 2026-08-20 | €20,86 | +0,19 % | €20,92 | €21,04 | €20,76 | 116,61K |
| 2026-08-19 | €20,82 | -0,67 % | €20,86 | €21,10 | €20,72 | 117,46K |
| 2026-08-18 | €20,96 | -0,85 % | €20,98 | €21,32 | €20,96 | 99,81K |
| 2026-08-17 | €21,14 | 0,00 % | €21,08 | €21,24 | €20,90 | 139,80K |
| 2026-08-14 | €21,14 | +0,09 % | €21,10 | €21,18 | €20,92 | 101,74K |
| 2026-08-13 | €21,12 | -0,66 % | €21,36 | €21,36 | €21,02 | 114,20K |
| 2026-08-12 | €21,26 | +0,76 % | €21,26 | €21,56 | €21,22 | 162,58K |
| 2026-08-11 | €21,10 | +2,23 % | €20,60 | €21,32 | €20,60 | 176,09K |
| 2026-08-10 | €20,64 | -1,05 % | €20,70 | €21,02 | €20,64 | 123,02K |
| 2026-08-07 | €20,86 | +0,58 % | €20,74 | €20,96 | €20,48 | 194,89K |
| 2026-08-06 | €20,74 | +2,98 % | €20,20 | €20,74 | €20,14 | 236,55K |
| 2026-08-05 | €20,14 | -2,99 % | €20,80 | €20,84 | €20,14 | 371,12K |
| 2026-08-04 | €20,76 | -2,72 % | €21,34 | €21,34 | €20,50 | 743,44K |
| 2026-08-03 | €21,34 | -1,66 % | €21,88 | €21,88 | €20,94 | 296,91K |
| 2026-07-31 | €21,70 | -3,64 % | €22,20 | €22,20 | €21,24 | 862,42K |
| 2026-07-30 | €22,52 | +3,68 % | €21,72 | €22,68 | €21,54 | 241,08K |
| 2026-07-29 | €21,72 | +3,13 % | €21,50 | €22,46 | €21,50 | 435,83K |
| 2026-07-28 | €21,06 | -1,40 % | €21,46 | €21,50 | €20,86 | 288,85K |
| 2026-07-27 | €21,36 | -1,48 % | €22,00 | €22,00 | €21,36 | 147,47K |
| 2026-07-24 | €21,68 | +0,84 % | €21,48 | €21,96 | €21,36 | 127,90K |
| 2026-07-23 | €21,50 | -2,18 % | €22,10 | €22,10 | €21,48 | 188,93K |
| 2026-07-22 | €21,98 | +0,64 % | €22,00 | €22,34 | €21,80 | 129,22K |
| 2026-07-21 | €21,84 | +2,34 % | €21,46 | €21,88 | €21,34 | 124,41K |
| 2026-07-20 | €21,34 | 0,00 % | €21,20 | €21,72 | €21,20 | 406,56K |
| 2026-07-17 | €21,34 | -1,20 % | €21,50 | €21,60 | €21,20 | 429,48K |
| 2026-07-16 | €21,60 | -0,46 % | €21,80 | €21,80 | €21,56 | 141,47K |
| 2026-07-15 | €21,70 | -0,37 % | €21,74 | €21,96 | €21,36 | 159,42K |
| 2026-07-14 | €21,78 | -0,82 % | €22,00 | €22,00 | €21,52 | 137,33K |
| 2026-07-13 | €21,96 | -0,63 % | €21,96 | €22,16 | €21,92 | 203,80K |
| 2026-07-10 | €22,10 | +0,55 % | €21,90 | €22,10 | €21,76 | 102,11K |
| 2026-07-09 | €21,98 | +0,55 % | €22,14 | €22,16 | €21,68 | 107,02K |
| 2026-07-08 | €21,86 | -2,58 % | €22,30 | €22,62 | €21,72 | 177,05K |
| 2026-07-07 | €22,44 | -1,23 % | €22,40 | €22,58 | €22,34 | 563,78K |
| 2026-07-06 | €22,72 | -1,90 % | €23,14 | €23,18 | €22,54 | 150,11K |
| 2026-07-03 | €23,16 | +1,76 % | €22,96 | €23,32 | €22,94 | 93,76K |
| 2026-07-02 | €22,76 | +1,07 % | €22,54 | €22,98 | €22,14 | 179,75K |
| 2026-07-01 | €22,52 | -2,68 % | €23,08 | €23,08 | €22,28 | 440,84K |
| 2026-06-30 | €23,14 | +0,09 % | €23,26 | €23,66 | €23,12 | 131,83K |
| 2026-06-29 | €23,12 | -0,52 % | €23,36 | €23,68 | €23,12 | 112,42K |
| 2026-06-26 | €23,24 | +0,43 % | €22,92 | €23,48 | €22,88 | 146,88K |
| 2026-06-25 | €23,14 | -1,53 % | €23,36 | €23,72 | €22,26 | 486,93K |
| 2026-06-24 | €23,50 | -0,59 % | €23,52 | €23,86 | €23,38 | 271,41K |
| 2026-06-23 | €23,64 | -1,91 % | €23,98 | €24,06 | €23,38 | 275,01K |
| 2026-06-22 | €24,10 | +2,64 % | €23,70 | €24,18 | €23,58 | 702,59K |
| 2026-06-19 | €23,48 | +3,35 % | €22,94 | €24,16 | €22,78 | 386,58K |
| 2026-06-18 | €22,72 | -2,15 % | €23,10 | €23,14 | €22,36 | 327,88K |
| 2026-06-17 | €23,22 | +3,38 % | €22,46 | €23,34 | €22,12 | 282,50K |
| 2026-06-16 | €22,46 | -2,85 % | €23,24 | €23,28 | €22,42 | 183,17K |
| 2026-06-15 | €23,12 | -4,54 % | €24,82 | €24,90 | €23,02 | 454,32K |
| 2026-06-12 | €24,22 | +13,07 % | €22,20 | €24,32 | €22,06 | 732,15K |
| 2026-06-11 | €21,42 | -1,11 % | €21,56 | €21,80 | €21,36 | 274,75K |
| 2026-06-10 | €21,66 | -1,63 % | €21,90 | €22,00 | €21,24 | 243,08K |
| 2026-06-09 | €22,02 | -0,72 % | €22,20 | €22,40 | €21,88 | 180,59K |
| 2026-06-08 | €22,18 | -1,33 % | €22,20 | €22,50 | €22,08 | 154,48K |
| 2026-06-05 | €22,48 | -0,44 % | €22,74 | €23,06 | €22,48 | 365,64K |
| 2026-06-04 | €22,58 | -1,31 % | €22,66 | €22,80 | €22,32 | 150,46K |
| 2026-06-03 | €22,88 | -1,29 % | €23,20 | €23,34 | €22,88 | 87,42K |
| 2026-06-02 | €23,18 | +2,02 % | €22,98 | €23,18 | €22,58 | 218,10K |
| 2026-06-01 | €22,72 | -1,73 % | €23,02 | €23,26 | €22,72 | 113,98K |
| 2026-05-29 | €23,12 | -0,43 % | €23,30 | €23,48 | €23,06 | 132,15K |