21,905€
-1,31%
Echtzeit-Aktienkurs Repsol S.A.
Bid:
Ask:
Aktienkurse zur Repsol S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 22,86 | 23,24 | 22,69 | 22,96 | 0,04% | 12.747,00 |
| 04.05.2026 | 22,94 | 23,20 | 22,36 | 22,95 | 0,20% | 22.758,00 |
| 30.04.2026 | 22,12 | 22,90 | 21,89 | 22,90 | 4,11% | 7.837,00 |
| 29.04.2026 | 21,79 | 22,06 | 21,50 | 22,00 | 1,62% | 6.428,00 |
| 28.04.2026 | 21,30 | 21,92 | 21,22 | 21,65 | 1,91% | 4.455,00 |
| 27.04.2026 | 20,89 | 21,55 | 20,89 | 21,24 | 1,87% | 4.778,00 |
| 24.04.2026 | 21,19 | 21,27 | 20,49 | 20,85 | -1,60% | 9.295,00 |
| 23.04.2026 | 21,21 | 21,46 | 20,90 | 21,19 | -0,42% | 1.128,00 |
| 22.04.2026 | 20,70 | 21,28 | 20,57 | 21,28 | 2,73% | 6.129,00 |
| 21.04.2026 | 20,12 | 20,83 | 20,12 | 20,72 | 1,82% | 7.054,00 |
| 20.04.2026 | 20,31 | 20,59 | 19,99 | 20,35 | 2,04% | 14.460,00 |
| 17.04.2026 | 20,93 | 21,06 | 19,54 | 19,94 | -4,74% | 21.660,00 |
| 16.04.2026 | 20,56 | 21,11 | 20,40 | 20,93 | 2,25% | 11.712,00 |
| 15.04.2026 | 20,96 | 21,29 | 20,26 | 20,47 | -2,50% | 11.705,00 |
| 14.04.2026 | 21,38 | 21,69 | 20,80 | 21,00 | -2,67% | 17.532,00 |
| 13.04.2026 | 22,14 | 22,32 | 21,33 | 21,57 | 0,14% | 10.993,00 |
| 10.04.2026 | 22,63 | 22,75 | 21,41 | 21,54 | -3,77% | 14.146,00 |
| 09.04.2026 | 22,59 | 23,02 | 22,39 | 22,39 | -1,71% | 10.278,00 |
| 08.04.2026 | 21,47 | 22,79 | 21,08 | 22,78 | -4,73% | 19.103,00 |
| 07.04.2026 | 24,26 | 24,58 | 23,81 | 23,91 | -1,26% | 8.246,00 |
| 02.04.2026 | 23,98 | 24,50 | 23,89 | 24,21 | 3,35% | 12.717,00 |
| 01.04.2026 | 24,25 | 24,26 | 22,96 | 23,43 | -4,35% | 29.409,00 |
| 31.03.2026 | 24,39 | 24,72 | 23,54 | 24,49 | 0,84% | 18.399,00 |
| 30.03.2026 | 24,05 | 24,56 | 24,04 | 24,29 | 1,17% | 14.083,00 |
| 27.03.2026 | 24,19 | 24,44 | 23,71 | 24,01 | 0,40% | 9.325,00 |
| 26.03.2026 | 23,86 | 24,18 | 23,72 | 23,91 | 0,76% | 10.097,00 |
| 25.03.2026 | 23,21 | 23,76 | 22,96 | 23,73 | 1,58% | 6.259,00 |
| 24.03.2026 | 22,50 | 23,67 | 22,49 | 23,36 | 3,87% | 11.769,00 |
| 23.03.2026 | 24,17 | 24,18 | 21,66 | 22,49 | -7,05% | 45.787,00 |
| 20.03.2026 | 24,51 | 24,82 | 23,73 | 24,20 | -1,63% | 21.678,00 |
| 19.03.2026 | 24,24 | 24,90 | 24,12 | 24,60 | 0,39% | 18.176,00 |
| 18.03.2026 | 24,25 | 24,54 | 23,73 | 24,50 | 0,18% | 14.358,00 |
| 17.03.2026 | 23,30 | 24,74 | 23,30 | 24,46 | 5,41% | 16.807,00 |
| 16.03.2026 | 23,28 | 24,29 | 23,04 | 23,20 | 0,54% | 21.305,00 |
| 13.03.2026 | 22,46 | 23,10 | 22,43 | 23,08 | 2,92% | 14.451,00 |
| 12.03.2026 | 21,88 | 22,61 | 21,63 | 22,42 | 3,18% | 15.717,00 |
| 11.03.2026 | 20,55 | 21,80 | 20,51 | 21,73 | 5,87% | 20.305,00 |
| 10.03.2026 | 20,46 | 21,07 | 19,34 | 20,53 | -0,15% | 28.345,00 |
| 09.03.2026 | 21,41 | 21,82 | 20,30 | 20,56 | -1,15% | 10.526,00 |
| 06.03.2026 | 20,20 | 20,82 | 20,16 | 20,80 | 3,53% | 25.192,00 |
| 05.03.2026 | 20,18 | 20,88 | 19,40 | 20,09 | -0,27% | 19.386,00 |
| 04.03.2026 | 20,81 | 20,93 | 20,06 | 20,14 | -3,59% | 16.820,00 |
| 03.03.2026 | 20,43 | 21,05 | 19,93 | 20,89 | 3,14% | 27.953,00 |
| 02.03.2026 | 19,98 | 21,26 | 19,68 | 20,26 | 6,09% | 44.678,00 |
| 27.02.2026 | 18,98 | 19,20 | 18,83 | 19,09 | 0,90% | 9.931,00 |
| 26.02.2026 | 18,84 | 19,08 | 18,56 | 18,92 | 0,32% | 11.504,00 |
| 25.02.2026 | 18,67 | 18,91 | 18,57 | 18,86 | 0,89% | 13.076,00 |
| 24.02.2026 | 18,51 | 18,74 | 18,43 | 18,70 | 1,34% | 7.613,00 |
| 23.02.2026 | 18,19 | 18,61 | 17,85 | 18,45 | 0,76% | 8.915,00 |
| 20.02.2026 | 18,16 | 18,38 | 17,95 | 18,31 | 1,15% | 13.038,00 |
| 19.02.2026 | 17,64 | 18,22 | 17,46 | 18,10 | 2,78% | 10.205,00 |
| 18.02.2026 | 17,16 | 17,76 | 17,03 | 17,61 | 2,75% | 12.289,00 |
| 17.02.2026 | 17,04 | 17,32 | 16,94 | 17,14 | 0,63% | 10.169,00 |
| 16.02.2026 | 17,00 | 17,24 | 16,93 | 17,03 | 0,51% | 5.706,00 |
| 13.02.2026 | 16,94 | 16,99 | 16,62 | 16,94 | 1,26% | 2.886,00 |
| 12.02.2026 | 17,00 | 17,24 | 16,61 | 16,73 | -2,11% | 21.193,00 |
| 11.02.2026 | 16,66 | 17,12 | 16,63 | 17,09 | 2,73% | 5.361,00 |
| 10.02.2026 | 16,88 | 16,96 | 16,56 | 16,64 | -1,26% | 3.650,00 |
| 09.02.2026 | 16,77 | 16,89 | 16,61 | 16,85 | 0,73% | 11.440,00 |
| 06.02.2026 | 16,13 | 16,77 | 16,06 | 16,73 | 3,40% | 5.224,00 |
| 05.02.2026 | 16,63 | 16,80 | 16,13 | 16,18 | -2,35% | 7.568,00 |
| 04.02.2026 | 16,41 | 16,80 | 16,40 | 16,57 | 0,70% | 27.282,00 |
| 03.02.2026 | 16,17 | 16,46 | 15,99 | 16,45 | 0,78% | 5.740,00 |
| 02.02.2026 | 16,24 | 16,49 | 16,02 | 16,33 | -1,21% | 8.248,00 |
| 30.01.2026 | 16,32 | 16,54 | 16,05 | 16,53 | 1,36% | 9.131,00 |
| 29.01.2026 | 15,97 | 16,39 | 15,97 | 16,30 | 2,25% | 12.325,00 |
| 28.01.2026 | 15,92 | 16,06 | 15,75 | 15,95 | 0,79% | 6.043,00 |
| 27.01.2026 | 16,02 | 16,05 | 15,73 | 15,82 | -0,97% | 7.578,00 |
| 26.01.2026 | 15,86 | 16,04 | 15,82 | 15,98 | 1,18% | 5.938,00 |
| 23.01.2026 | 15,67 | 16,01 | 15,61 | 15,79 | 0,86% | 13.810,00 |
| 22.01.2026 | 16,16 | 16,35 | 15,51 | 15,65 | -3,20% | 8.108,00 |
| 21.01.2026 | 15,64 | 16,18 | 15,56 | 16,17 | 3,93% | 8.926,00 |
| 20.01.2026 | 15,73 | 15,80 | 15,33 | 15,56 | -1,31% | 13.257,00 |
| 19.01.2026 | 15,61 | 15,85 | 15,47 | 15,77 | 0,10% | 2.762,00 |
| 16.01.2026 | 15,68 | 15,88 | 15,44 | 15,75 | -0,03% | 9.892,00 |
| 15.01.2026 | 16,53 | 16,53 | 15,57 | 15,76 | -4,59% | 20.984,00 |
| 14.01.2026 | 16,27 | 16,75 | 16,07 | 16,51 | 1,34% | 24.467,00 |
| 13.01.2026 | 16,32 | 16,50 | 15,88 | 16,30 | -0,72% | 10.116,00 |
| 12.01.2026 | 16,17 | 16,51 | 15,99 | 16,41 | -1,82% | 19.243,00 |
| 09.01.2026 | 16,62 | 16,87 | 16,30 | 16,72 | 0,55% | 41.053,00 |
| 08.01.2026 | 16,34 | 16,69 | 16,05 | 16,63 | 1,99% | 31.798,00 |
| 07.01.2026 | 16,52 | 16,71 | 16,02 | 16,30 | -1,84% | 24.000,00 |
| 06.01.2026 | 16,98 | 17,27 | 16,60 | 16,61 | -2,32% | 9.196,00 |
| 05.01.2026 | 16,76 | 17,00 | 16,44 | 17,00 | 3,72% | 12.719,00 |
| 02.01.2026 | 15,93 | 16,48 | 15,93 | 16,39 | 2,79% | 3.217,00 |
| 30.12.2025 | 15,90 | 15,99 | 15,86 | 15,95 | 0,38% | 1.405,00 |
| 29.12.2025 | 15,80 | 15,93 | 15,66 | 15,89 | 0,28% | 999,00 |
| 23.12.2025 | 15,92 | 15,95 | 15,69 | 15,84 | -0,53% | 1.423,00 |
| 22.12.2025 | 15,60 | 15,95 | 15,54 | 15,93 | 1,75% | 1.434,00 |
| 19.12.2025 | 15,44 | 15,68 | 15,26 | 15,65 | 1,74% | 28.229,00 |
| 18.12.2025 | 15,52 | 15,64 | 15,35 | 15,39 | -0,89% | 6.978,00 |
| 17.12.2025 | 15,31 | 15,54 | 15,24 | 15,52 | 1,47% | 9.002,00 |
| 16.12.2025 | 15,67 | 15,75 | 15,21 | 15,30 | -3,04% | 5.679,00 |
| 15.12.2025 | 15,84 | 16,01 | 15,67 | 15,78 | -0,74% | 6.425,00 |
| 12.12.2025 | 16,10 | 16,15 | 15,80 | 15,90 | -1,24% | 11.171,00 |
| 11.12.2025 | 16,22 | 16,41 | 16,00 | 16,10 | -1,47% | 1.800,00 |
| 10.12.2025 | 16,31 | 16,45 | 16,17 | 16,34 | 0,42% | 4.588,00 |
| 09.12.2025 | 16,25 | 16,40 | 16,18 | 16,27 | 0,18% | 2.523,00 |
| 08.12.2025 | 16,33 | 16,56 | 16,19 | 16,24 | -0,55% | 6.974,00 |
| 05.12.2025 | 16,28 | 16,40 | 16,06 | 16,33 | -0,06% | 5.701,00 |