Acciona

ANA
🏛️ Deutschland →
168.30
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 169.80 171.20 168.10 168.30 0.0M
2025-09-26 169.80 170.80 168.30 170.30 0.0M
2025-09-25 172.00 172.00 169.30 169.30 0.0M
2025-09-24 170.90 172.70 170.90 171.80 0.0M
2025-09-23 171.00 172.10 170.90 171.00 0.0M
2025-09-22 165.90 168.90 165.90 168.90 0.0M
2025-09-19 167.60 168.90 164.90 165.90 0.0M
2025-09-18 168.90 168.90 168.30 168.80 0.0M
2025-09-17 167.20 169.90 166.30 169.20 0.0M
2025-09-16 168.60 168.60 164.00 167.10 0.0M
2025-09-15 166.80 168.00 165.40 168.00 0.0M
2025-09-12 169.00 170.30 165.30 166.90 0.0M
2025-09-11 169.50 169.60 167.70 167.70 0.0M
2025-09-10 167.60 170.00 166.90 170.00 0.0M
2025-09-09 169.40 169.70 166.20 167.50 0.0M
2025-09-08 167.70 169.80 167.50 169.60 0.0M
2025-09-05 165.40 168.40 165.40 167.20 0.0M
2025-09-04 165.70 165.70 165.00 165.10 0.0M
2025-09-03 165.70 165.70 163.90 165.10 0.0M
2025-09-02 167.30 167.30 164.80 165.40 0.0M
2025-09-01 169.60 170.00 167.30 167.50 0.0M
2025-08-29 173.10 173.10 169.40 169.40 0.0M
2025-08-28 174.30 175.00 171.20 173.60 0.0M
2025-08-27 174.20 176.90 174.00 175.60 0.0M
2025-08-26 173.10 174.90 172.00 174.80 0.0M
2025-08-25 178.80 178.80 172.40 173.10 0.0M
2025-08-22 176.20 178.40 176.10 178.00 0.0M
2025-08-21 177.80 177.80 175.90 177.20 0.0M
2025-08-20 177.30 177.80 176.90 177.80 0.0M
2025-08-19 174.90 175.20 173.60 175.10 0.0M
2025-08-18 174.40 177.20 174.30 174.50 0.0M
2025-08-15 173.50 174.90 172.90 174.90 0.0M
2025-08-14 172.40 174.40 172.10 172.20 0.0M
2025-08-13 171.30 173.20 171.30 172.80 0.0M
2025-08-12 172.80 172.80 170.40 171.80 0.0M
2025-08-11 172.80 172.90 168.90 172.60 0.0M
2025-08-08 171.80 172.80 171.60 172.70 0.0M
2025-08-07 170.50 171.40 168.30 170.70 0.0M
2025-08-06 168.80 170.40 167.80 169.60 0.0M
2025-08-05 167.20 167.90 166.50 167.90 0.0M
2025-08-04 166.60 166.90 164.50 165.90 0.0M
2025-08-01 166.70 167.10 164.40 164.40 0.0M
2025-07-31 169.00 170.00 168.20 168.30 0.0M
2025-07-30 166.60 169.00 166.50 168.70 0.0M
2025-07-29 174.40 174.40 166.70 167.50 0.0M
2025-07-28 173.70 175.20 172.50 173.30 0.0M
2025-07-25 170.20 172.50 168.80 172.50 0.0M
2025-07-24 167.80 169.80 164.90 169.00 0.0M
2025-07-23 170.80 170.80 164.60 167.80 0.0M
2025-07-22 162.90 169.00 162.90 168.10 0.0M
2025-07-21 160.40 164.50 160.10 164.40 0.0M
2025-07-18 159.80 160.60 158.90 159.60 0.0M
2025-07-17 158.30 160.20 158.30 158.70 0.0M
2025-07-16 156.80 158.10 156.00 156.50 0.0M
2025-07-15 155.80 157.40 155.60 157.40 0.0M
2025-07-14 153.70 155.50 152.80 155.10 0.0M
2025-07-11 153.30 154.90 152.00 154.90 0.0M
2025-07-10 155.30 155.70 153.60 153.70 0.0M
2025-07-09 152.60 155.50 151.80 155.50 0.0M
2025-07-08 155.10 156.50 151.60 152.90 0.0M
2025-07-07 161.80 161.90 158.40 161.30 0.0M
2025-07-04 158.50 162.00 157.90 161.00 0.0M
2025-07-03 157.90 160.40 157.90 158.70 0.0M
2025-07-02 154.60 157.70 154.60 157.10 0.0M
2025-07-01 153.20 154.70 153.00 154.00 0.0M
2025-06-30 154.80 154.90 152.50 152.80 0.0M
2025-06-27 150.90 154.80 150.20 154.00 0.0M
2025-06-26 152.00 153.30 150.80 151.40 0.0M
2025-06-25 151.50 152.30 149.60 150.10 0.0M
2025-06-24 151.00 151.30 149.50 151.00 0.0M
2025-06-23 145.70 149.00 145.70 148.10 0.0M
2025-06-20 146.50 148.10 145.60 147.50 0.0M
2025-06-19 144.30 145.90 144.30 144.60 0.0M
2025-06-18 145.80 147.00 145.70 145.80 0.0M
2025-06-17 147.40 147.40 145.90 146.80 0.0M
2025-06-16 144.80 148.40 144.80 148.10 0.0M
2025-06-13 145.90 146.20 141.30 145.20 0.0M
2025-06-12 147.30 149.00 147.30 147.90 0.0M
2025-06-11 148.70 149.00 147.70 148.40 0.0M
2025-06-10 148.40 150.40 148.40 149.20 0.0M
2025-06-09 148.40 150.20 148.40 148.40 0.0M
2025-06-06 149.50 151.50 148.50 148.60 0.0M
2025-06-05 150.70 151.80 148.80 149.40 0.0M
2025-06-04 150.80 153.40 150.00 150.70 0.0M
2025-06-03 145.60 150.70 144.00 150.30 0.0M
2025-06-02 142.10 146.20 141.10 146.20 0.0M
2025-05-30 138.10 143.10 137.10 140.90 0.0M
2025-05-29 137.70 138.40 136.70 138.00 0.0M
2025-05-28 135.00 136.30 134.90 136.30 0.0M
2025-05-27 137.40 137.40 135.80 136.30 0.0M
2025-05-26 136.90 138.30 136.30 137.40 0.0M
2025-05-23 135.10 135.50 132.20 135.00 0.0M
2025-05-22 135.10 135.70 133.70 135.70 0.0M
2025-05-21 135.50 136.30 135.10 135.50 0.0M
2025-05-20 132.90 136.90 132.10 135.90 0.0M
2025-05-19 135.10 135.10 130.20 133.30 0.0M
2025-05-16 131.50 134.90 130.80 134.80 0.0M
2025-05-15 129.00 131.60 126.80 131.60 0.0M
2025-05-14 131.80 132.50 129.90 130.20 0.0M
2025-05-13 127.40 133.00 126.60 129.80 0.0M
2025-05-12 127.60 128.20 126.60 128.00 0.0M
2025-05-09 125.40 127.10 125.40 126.50 0.0M
2025-05-08 125.70 125.70 122.60 122.60 0.0M
2025-05-07 127.40 127.40 124.90 125.60 0.0M
2025-05-06 129.70 130.50 126.30 126.30 0.0M
2025-05-05 127.80 130.00 127.10 129.00 0.0M
2025-05-02 129.00 129.30 126.90 128.30 0.0M
2025-04-30 127.30 127.40 126.10 126.60 0.0M
2025-04-29 127.10 128.10 126.20 126.70 0.0M
2025-04-28 124.00 127.00 123.30 126.80 0.0M
2025-04-25 122.90 124.70 122.90 124.20 0.0M
2025-04-24 120.50 122.90 120.30 122.20 0.0M
2025-04-23 119.80 125.00 119.80 120.90 0.0M
2025-04-22 116.10 119.10 116.10 119.10 0.0M
2025-04-17 113.50 117.40 112.70 117.40 0.0M
2025-04-16 114.20 116.60 114.20 114.50 0.0M
2025-04-15 113.30 115.70 113.30 115.70 0.0M
2025-04-14 114.00 114.60 112.70 112.70 0.0M
2025-04-11 111.60 111.90 111.10 111.90 0.0M
2025-04-10 115.10 115.30 110.50 111.20 0.0M
2025-04-09 106.30 114.80 103.70 113.00 0.0M
2025-04-08 109.00 109.90 105.00 105.00 0.0M
2025-04-07 111.10 111.10 106.00 107.90 0.0M
2025-04-04 124.60 124.60 113.50 114.40 0.0M
2025-04-03 120.50 125.60 118.60 124.30 0.0M
2025-04-02 120.60 123.40 120.60 123.40 0.0M
2025-04-01 120.90 120.90 119.40 120.40 0.0M
2025-03-31 122.00 122.00 120.20 120.60 0.0M
2025-03-28 121.00 123.60 121.00 123.30 0.0M
2025-03-27 120.90 122.60 120.60 120.60 0.0M
2025-03-26 122.60 123.10 121.90 121.90 0.0M
2025-03-25 122.70 122.90 122.20 122.20 0.0M
2025-03-24 124.90 124.90 121.00 121.00 0.0M
2025-03-21 126.30 126.30 124.30 124.30 0.0M
2025-03-20 127.00 127.90 125.20 126.50 0.0M
2025-03-19 125.40 127.00 125.40 126.10 0.0M
2025-03-18 124.40 126.60 123.20 125.30 0.0M
2025-03-17 120.00 124.60 119.90 124.50 0.0M
2025-03-14 119.60 121.40 119.50 120.80 0.0M
2025-03-13 118.20 120.50 118.20 119.70 0.0M
2025-03-12 117.80 119.20 117.40 118.80 0.0M
2025-03-11 118.90 120.70 117.40 117.40 0.0M
2025-03-10 119.60 120.30 118.00 118.10 0.0M
2025-03-07 118.10 120.00 117.50 120.00 0.0M
2025-03-06 118.80 119.00 117.50 118.30 0.0M
2025-03-05 118.00 118.00 115.90 116.90 0.0M
2025-03-04 117.70 118.40 116.40 117.20 0.0M
2025-03-03 118.70 119.10 116.80 118.40 0.0M
2025-02-28 117.00 119.30 114.70 117.50 0.0M
2025-02-27 115.40 116.10 113.60 115.50 0.0M
2025-02-26 114.80 117.10 114.80 115.80 0.0M
2025-02-25 112.10 114.60 112.10 114.50 0.0M
2025-02-24 109.40 112.40 109.40 112.40 0.0M
2025-02-21 109.40 109.40 109.40 109.40 0.0M
2025-02-20 109.10 110.10 109.10 109.20 0.0M
2025-02-19 109.50 110.50 108.40 108.40 0.0M
2025-02-18 109.60 109.60 108.70 108.70 0.0M
2025-02-17 110.00 110.20 109.00 109.50 0.0M
2025-02-14 110.50 110.70 110.40 110.50 0.0M
2025-02-13 110.00 110.40 110.00 110.20 0.0M
2025-02-12 109.50 109.50 108.50 108.50 0.0M
2025-02-11 109.70 110.00 109.10 109.30 0.0M
2025-02-10 107.90 109.80 107.90 109.70 0.0M
2025-02-07 108.70 109.90 108.20 108.50 0.0M
2025-02-06 108.90 109.90 108.60 108.60 0.0M
2025-02-05 107.90 109.90 107.90 108.60 0.0M
2025-02-04 106.70 108.40 106.70 108.40 0.0M
2025-02-03 106.70 107.60 106.30 106.70 0.0M
2025-01-31 109.40 109.60 108.30 108.50 0.0M
2025-01-30 107.90 109.30 107.90 109.30 0.0M
2025-01-29 108.90 109.30 107.50 107.50 0.0M
2025-01-28 108.40 111.10 108.40 108.60 0.0M
2025-01-27 106.30 110.20 106.30 108.60 0.0M
2025-01-24 108.80 109.10 108.50 108.50 0.0M
2025-01-23 108.90 108.90 106.40 106.50 0.0M
2025-01-22 111.80 111.80 107.50 107.50 0.0M
2025-01-21 108.70 111.50 108.70 111.50 0.0M
2025-01-20 111.50 112.10 110.50 112.10 0.0M
2025-01-17 110.60 113.10 109.90 111.90 0.0M
2025-01-16 112.40 112.40 110.10 110.70 0.0M
2025-01-15 107.10 112.30 107.10 112.30 0.0M
2025-01-14 107.70 107.70 106.20 107.00 0.0M
2025-01-13 105.30 107.90 105.30 107.90 0.0M
2025-01-10 109.00 110.00 105.90 106.60 0.0M
2025-01-09 111.20 111.20 108.10 108.30 0.0M
2025-01-08 111.60 111.70 109.20 109.20 0.0M
2025-01-07 112.20 113.90 112.20 112.70 0.0M
2025-01-06 114.00 114.00 113.00 113.20 0.0M
2025-01-03 111.40 113.80 111.40 113.70 0.0M
2025-01-02 108.10 111.40 108.10 111.20 0.0M