19,737€
0,09%
Echtzeit-Aktienkurs Iberdrola S.A.
Bid:
Ask:
Aktienkurse zur Iberdrola S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 19,56 | 19,84 | 19,40 | 19,74 | 1,32% | 16.307,00 |
| 04.05.2026 | 20,17 | 20,18 | 19,40 | 19,49 | -2,37% | 11.928,00 |
| 30.04.2026 | 19,81 | 20,08 | 19,73 | 19,96 | 0,71% | 3.538,00 |
| 29.04.2026 | 20,33 | 20,52 | 19,71 | 19,82 | -2,08% | 9.193,00 |
| 28.04.2026 | 19,99 | 20,44 | 19,99 | 20,24 | 0,12% | 7.843,00 |
| 27.04.2026 | 19,93 | 20,60 | 19,79 | 20,22 | 1,39% | 28.060,00 |
| 24.04.2026 | 20,00 | 20,10 | 19,82 | 19,94 | 0,47% | 4.710,00 |
| 23.04.2026 | 19,93 | 20,12 | 19,77 | 19,85 | -0,58% | 5.105,00 |
| 22.04.2026 | 19,94 | 20,10 | 19,86 | 19,96 | 0,49% | 6.798,00 |
| 21.04.2026 | 19,96 | 20,04 | 19,78 | 19,86 | -0,38% | 6.488,00 |
| 20.04.2026 | 19,58 | 19,96 | 19,57 | 19,94 | 1,32% | 11.355,00 |
| 17.04.2026 | 19,86 | 20,08 | 19,59 | 19,68 | -1,14% | 23.479,00 |
| 16.04.2026 | 19,95 | 20,03 | 19,73 | 19,91 | -0,24% | 5.661,00 |
| 15.04.2026 | 19,98 | 20,04 | 19,83 | 19,95 | -0,76% | 11.926,00 |
| 14.04.2026 | 20,06 | 20,12 | 19,78 | 20,11 | -0,32% | 5.447,00 |
| 13.04.2026 | 20,28 | 20,33 | 19,94 | 20,17 | 0,12% | 6.763,00 |
| 10.04.2026 | 20,51 | 20,51 | 20,11 | 20,15 | -1,68% | 4.541,00 |
| 09.04.2026 | 20,28 | 20,51 | 20,27 | 20,49 | 0,56% | 4.295,00 |
| 08.04.2026 | 20,43 | 20,59 | 20,02 | 20,38 | -0,20% | 8.168,00 |
| 07.04.2026 | 20,38 | 20,52 | 20,24 | 20,42 | -0,12% | 5.045,00 |
| 02.04.2026 | 19,84 | 20,45 | 19,84 | 20,44 | 1,41% | 4.710,00 |
| 01.04.2026 | 19,98 | 20,23 | 19,94 | 20,16 | 1,14% | 11.371,00 |
| 31.03.2026 | 19,74 | 19,96 | 19,67 | 19,93 | 1,09% | 9.292,00 |
| 30.03.2026 | 19,11 | 19,74 | 19,11 | 19,71 | 3,24% | 14.528,00 |
| 27.03.2026 | 19,22 | 19,29 | 18,96 | 19,10 | -0,59% | 170.821,00 |
| 26.03.2026 | 19,37 | 19,41 | 19,08 | 19,21 | -1,04% | 8.730,00 |
| 25.03.2026 | 19,33 | 19,51 | 19,28 | 19,41 | 0,15% | 8.446,00 |
| 24.03.2026 | 19,08 | 19,39 | 19,02 | 19,38 | 1,21% | 21.314,00 |
| 23.03.2026 | 18,98 | 19,56 | 18,58 | 19,15 | -0,06% | 9.990,00 |
| 20.03.2026 | 19,58 | 19,76 | 19,11 | 19,16 | -2,16% | 168.972,00 |
| 19.03.2026 | 19,53 | 19,66 | 19,36 | 19,58 | 0,50% | 3.872,00 |
| 18.03.2026 | 20,11 | 20,21 | 19,49 | 19,49 | -2,89% | 6.829,00 |
| 17.03.2026 | 19,71 | 20,07 | 19,61 | 20,07 | 2,19% | 2.097,00 |
| 16.03.2026 | 19,88 | 19,92 | 19,63 | 19,64 | -0,82% | 5.394,00 |
| 13.03.2026 | 19,53 | 19,98 | 19,41 | 19,80 | 1,49% | 4.915,00 |
| 12.03.2026 | 19,24 | 19,58 | 19,12 | 19,51 | 1,04% | 5.197,00 |
| 11.03.2026 | 19,41 | 19,43 | 19,12 | 19,31 | -0,54% | 1.976,00 |
| 10.03.2026 | 19,29 | 19,57 | 19,27 | 19,41 | 0,21% | 7.248,00 |
| 09.03.2026 | 18,77 | 19,38 | 18,52 | 19,37 | 0,77% | 5.267,00 |
| 06.03.2026 | 19,32 | 19,46 | 19,02 | 19,23 | -0,17% | 5.953,00 |
| 05.03.2026 | 19,36 | 19,62 | 19,17 | 19,26 | -1,14% | 5.667,00 |
| 04.03.2026 | 19,02 | 19,51 | 18,94 | 19,48 | 2,20% | 13.567,00 |
| 03.03.2026 | 19,73 | 19,74 | 18,90 | 19,06 | -4,16% | 25.432,00 |
| 02.03.2026 | 20,10 | 20,20 | 19,64 | 19,89 | -0,72% | 52.455,00 |
| 27.02.2026 | 19,89 | 20,25 | 19,75 | 20,03 | -0,10% | 6.438,00 |
| 26.02.2026 | 20,35 | 20,45 | 19,95 | 20,05 | -1,24% | 11.537,00 |
| 25.02.2026 | 19,90 | 20,48 | 19,76 | 20,31 | 1,79% | 7.966,00 |
| 24.02.2026 | 19,75 | 20,26 | 19,74 | 19,95 | 1,15% | 27.426,00 |
| 23.02.2026 | 19,76 | 19,91 | 19,72 | 19,72 | -0,14% | 22.763,00 |
| 20.02.2026 | 19,60 | 19,77 | 19,41 | 19,75 | 0,94% | 7.034,00 |
| 19.02.2026 | 20,16 | 20,17 | 19,22 | 19,57 | -2,29% | 12.826,00 |
| 18.02.2026 | 20,18 | 20,26 | 20,02 | 20,02 | -0,63% | 26.949,00 |
| 17.02.2026 | 20,06 | 20,38 | 20,06 | 20,15 | -0,15% | 6.343,00 |
| 16.02.2026 | 20,12 | 20,18 | 19,84 | 20,18 | 0,30% | 2.640,00 |
| 13.02.2026 | 20,01 | 20,19 | 19,73 | 20,12 | 0,67% | 2.862,00 |
| 12.02.2026 | 20,07 | 20,10 | 19,56 | 19,99 | -0,86% | 10.869,00 |
| 11.02.2026 | 19,59 | 20,18 | 19,59 | 20,16 | 2,61% | 13.128,00 |
| 10.02.2026 | 19,56 | 19,72 | 19,43 | 19,65 | 0,53% | 9.477,00 |
| 09.02.2026 | 19,38 | 19,57 | 19,32 | 19,55 | 0,47% | 9.373,00 |
| 06.02.2026 | 19,15 | 19,45 | 19,08 | 19,45 | 1,81% | 4.142,00 |
| 05.02.2026 | 19,23 | 19,24 | 18,91 | 19,11 | -0,34% | 16.275,00 |
| 04.02.2026 | 19,00 | 19,25 | 19,00 | 19,17 | 0,99% | 25.302,00 |
| 03.02.2026 | 18,95 | 19,09 | 18,81 | 18,99 | 0,33% | 3.524,00 |
| 02.02.2026 | 18,86 | 19,12 | 18,86 | 18,92 | -0,21% | 2.655,00 |
| 30.01.2026 | 18,93 | 19,08 | 18,83 | 18,96 | -0,21% | 2.516,00 |
| 29.01.2026 | 18,79 | 19,06 | 18,66 | 19,00 | 1,22% | 10.084,00 |
| 28.01.2026 | 18,79 | 18,87 | 18,53 | 18,77 | -0,33% | 2.287,00 |
| 27.01.2026 | 18,82 | 18,85 | 18,58 | 18,84 | 0,41% | 9.187,00 |
| 26.01.2026 | 18,46 | 18,84 | 18,36 | 18,76 | 1,60% | 6.472,00 |
| 23.01.2026 | 18,41 | 18,59 | 18,24 | 18,46 | -0,19% | 18.240,00 |
| 22.01.2026 | 18,45 | 18,64 | 18,29 | 18,50 | -0,80% | 23.045,00 |
| 21.01.2026 | 18,39 | 18,83 | 18,28 | 18,65 | 1,96% | 18.647,00 |
| 20.01.2026 | 18,54 | 18,58 | 18,27 | 18,29 | -1,53% | 5.498,00 |
| 19.01.2026 | 18,49 | 18,72 | 18,28 | 18,58 | -0,05% | 5.252,00 |
| 16.01.2026 | 18,28 | 18,59 | 18,23 | 18,59 | 1,71% | 7.020,00 |
| 15.01.2026 | 18,43 | 18,44 | 18,20 | 18,27 | -0,65% | 4.830,00 |
| 14.01.2026 | 18,25 | 18,49 | 18,25 | 18,39 | 0,81% | 1.360,00 |
| 13.01.2026 | 18,39 | 18,44 | 18,12 | 18,25 | -0,90% | 9.847,00 |
| 12.01.2026 | 18,86 | 18,90 | 18,40 | 18,41 | -2,61% | 7.720,00 |
| 09.01.2026 | 19,04 | 19,24 | 18,75 | 18,90 | -0,79% | 8.628,00 |
| 08.01.2026 | 19,01 | 19,48 | 18,88 | 19,05 | 0,13% | 13.872,00 |
| 07.01.2026 | 18,76 | 19,18 | 18,70 | 19,03 | 1,22% | 4.143,00 |
| 06.01.2026 | 18,67 | 18,99 | 18,50 | 18,80 | 1,16% | 9.340,00 |
| 05.01.2026 | 18,73 | 18,93 | 18,49 | 18,58 | -0,97% | 6.827,00 |
| 02.01.2026 | 18,39 | 18,96 | 18,37 | 18,77 | 1,75% | 3.218,00 |
| 30.12.2025 | 18,33 | 18,47 | 18,30 | 18,44 | 0,57% | 3.265,00 |
| 29.12.2025 | 18,30 | 18,40 | 18,19 | 18,34 | 0,58% | 4.456,00 |
| 23.12.2025 | 18,03 | 18,28 | 17,95 | 18,23 | 1,07% | 4.636,00 |
| 22.12.2025 | 18,21 | 18,21 | 17,94 | 18,04 | -0,93% | 1.769,00 |
| 19.12.2025 | 17,95 | 18,24 | 17,95 | 18,21 | 1,46% | 757,00 |
| 18.12.2025 | 17,95 | 18,03 | 17,89 | 17,95 | 0,20% | 2.077,00 |
| 17.12.2025 | 17,96 | 18,09 | 17,87 | 17,91 | 0,08% | 5.092,00 |
| 16.12.2025 | 18,10 | 18,18 | 17,89 | 17,90 | -1,19% | 3.583,00 |
| 15.12.2025 | 17,95 | 18,19 | 17,91 | 18,11 | 1,06% | 2.615,00 |
| 12.12.2025 | 17,75 | 17,93 | 17,71 | 17,92 | 1,15% | 1.155,00 |
| 11.12.2025 | 17,73 | 17,81 | 17,55 | 17,72 | -1,33% | 6.401,00 |
| 10.12.2025 | 17,87 | 18,02 | 17,77 | 17,96 | 0,49% | 6.607,00 |
| 09.12.2025 | 18,01 | 18,07 | 17,85 | 17,87 | -0,83% | 4.386,00 |
| 08.12.2025 | 18,00 | 18,03 | 17,91 | 18,02 | 0,32% | 2.988,00 |
| 05.12.2025 | 17,93 | 18,03 | 17,87 | 17,96 | -0,29% | 2.434,00 |