18,500€
0,27%
Echtzeit-Aktienkurs IBERP.GESTION INH.EO 0,60
Bid:
Ask:
Aktienkurse zur IBERP.GESTION INH.EO 0,60 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 18,50 | 18,65 | 18,45 | 18,55 | 0,54% | 1.758,00 |
| 28.01.2025 | 18,60 | 18,75 | 18,45 | 18,45 | -0,54% | 3.085,00 |
| 27.01.2025 | 18,50 | 18,60 | 18,35 | 18,55 | 0,00% | 4.890,00 |
| 24.01.2025 | 18,85 | 18,90 | 18,50 | 18,55 | -0,27% | 3.390,00 |
| 23.01.2025 | 18,60 | 18,65 | 18,60 | 18,60 | -0,27% | 570,00 |
| 22.01.2025 | 18,90 | 18,90 | 18,60 | 18,65 | -0,27% | 1.074,00 |
| 21.01.2025 | 18,95 | 18,95 | 18,60 | 18,70 | 0,00% | 27.025,00 |
| 20.01.2025 | 18,55 | 18,90 | 18,55 | 18,70 | 0,54% | 1.739,00 |
| 17.01.2025 | 18,50 | 18,75 | 18,50 | 18,60 | 0,00% | 4.933,00 |
| 16.01.2025 | 18,50 | 18,90 | 18,50 | 18,60 | 0,27% | 758,00 |
| 15.01.2025 | 18,50 | 18,65 | 18,50 | 18,55 | -0,80% | 7.007,00 |
| 14.01.2025 | 18,80 | 18,80 | 18,55 | 18,70 | -0,53% | 609,00 |
| 13.01.2025 | 18,90 | 18,90 | 18,55 | 18,80 | 0,80% | 2.930,00 |
| 10.01.2025 | 18,55 | 18,90 | 18,50 | 18,65 | 0,81% | 6.248,00 |
| 09.01.2025 | 18,40 | 18,55 | 18,40 | 18,50 | 0,00% | 2.914,00 |
| 08.01.2025 | 18,55 | 18,55 | 18,50 | 18,50 | 0,00% | 1.091,00 |
| 07.01.2025 | 18,00 | 18,60 | 18,00 | 18,50 | 1,65% | 5.239,00 |
| 06.01.2025 | 18,35 | 18,35 | 18,05 | 18,20 | -0,27% | 2.390,00 |
| 03.01.2025 | 18,30 | 18,30 | 18,10 | 18,25 | 0,83% | 1.074,00 |
| 02.01.2025 | 17,90 | 18,50 | 17,85 | 18,10 | 1,69% | 19.132,00 |
| 31.12.2024 | 17,65 | 17,95 | 17,55 | 17,80 | 0,85% | 5.014,00 |
| 30.12.2024 | 18,25 | 18,25 | 17,60 | 17,65 | -1,94% | 13.940,00 |
| 27.12.2024 | 18,30 | 18,50 | 17,85 | 18,00 | -3,23% | 18.917,00 |
| 24.12.2024 | 18,45 | 18,60 | 18,45 | 18,60 | 1,09% | 1.123,00 |
| 23.12.2024 | 18,55 | 18,55 | 18,20 | 18,40 | -0,54% | 6.808,00 |
| 20.12.2024 | 18,55 | 18,55 | 18,50 | 18,50 | -0,27% | 38.512,00 |
| 19.12.2024 | 18,60 | 18,60 | 18,55 | 18,55 | 0,00% | 1.364,00 |
| 18.12.2024 | 18,45 | 18,60 | 18,30 | 18,55 | 1,37% | 1.031,00 |
| 17.12.2024 | 18,35 | 18,60 | 18,30 | 18,30 | -2,92% | 2.909,00 |
| 16.12.2024 | 18,40 | 18,85 | 18,40 | 18,85 | 0,80% | 1.307,00 |
| 13.12.2024 | 18,60 | 18,85 | 18,60 | 18,70 | 0,54% | 1.469,00 |
| 12.12.2024 | 19,00 | 19,00 | 18,50 | 18,60 | -0,80% | 1.654,00 |
| 11.12.2024 | 18,50 | 18,95 | 18,50 | 18,75 | 0,81% | 1.974,00 |
| 10.12.2024 | 18,90 | 19,15 | 18,55 | 18,60 | -0,80% | 5.453,00 |
| 09.12.2024 | 18,95 | 19,00 | 18,75 | 18,75 | -0,79% | 1.915,00 |
| 06.12.2024 | 19,00 | 19,00 | 18,80 | 18,90 | 0,80% | 1.266,00 |
| 05.12.2024 | 18,70 | 18,95 | 18,50 | 18,75 | 0,00% | 1.734,00 |
| 04.12.2024 | 18,40 | 18,80 | 18,40 | 18,75 | 1,35% | 2.768,00 |
| 03.12.2024 | 18,60 | 18,60 | 18,30 | 18,50 | -0,54% | 1.998,00 |
| 02.12.2024 | 18,65 | 18,70 | 18,40 | 18,60 | 0,00% | 1.368,00 |
| 29.11.2024 | 18,70 | 18,70 | 18,30 | 18,60 | 0,00% | 308,00 |
| 28.11.2024 | 18,30 | 18,60 | 18,30 | 18,60 | 1,64% | 2.355,00 |
| 27.11.2024 | 18,30 | 18,40 | 18,25 | 18,30 | -1,08% | 1.618,00 |
| 26.11.2024 | 18,40 | 18,55 | 18,30 | 18,50 | 0,54% | 1.016,00 |
| 25.11.2024 | 18,55 | 18,55 | 18,30 | 18,40 | 0,55% | 1.109,00 |
| 22.11.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -0,81% | 853,00 |
| 21.11.2024 | 18,40 | 18,45 | 18,38 | 18,45 | 0,82% | 223,00 |
| 20.11.2024 | 18,20 | 18,60 | 18,20 | 18,30 | -0,54% | 531,00 |
| 19.11.2024 | 18,40 | 18,60 | 18,40 | 18,40 | 0,00% | 1.506,00 |
| 18.11.2024 | 18,55 | 18,60 | 18,40 | 18,40 | 0,00% | 244,00 |
| 15.11.2024 | 18,20 | 18,50 | 18,20 | 18,40 | 0,82% | 1.655,00 |
| 14.11.2024 | 18,20 | 18,30 | 18,15 | 18,25 | -1,35% | 935,00 |
| 13.11.2024 | 18,20 | 18,50 | 18,15 | 18,50 | 0,00% | 2.516,00 |
| 12.11.2024 | 18,50 | 18,60 | 18,35 | 18,50 | 0,00% | 363,00 |
| 11.11.2024 | 18,70 | 18,70 | 18,40 | 18,50 | -0,54% | 620,00 |
| 08.11.2024 | 18,50 | 18,65 | 18,50 | 18,60 | -0,27% | 1.309,00 |
| 07.11.2024 | 18,45 | 18,70 | 18,40 | 18,65 | 0,27% | 7.846,00 |
| 06.11.2024 | 18,30 | 18,60 | 18,25 | 18,60 | 0,00% | 1.339,00 |
| 05.11.2024 | 18,40 | 18,65 | 18,30 | 18,60 | -0,27% | 1.589,00 |
| 04.11.2024 | 18,25 | 18,70 | 18,25 | 18,65 | 0,27% | 1.814,00 |
| 01.11.2024 | 18,70 | 18,70 | 18,20 | 18,60 | 0,00% | 334,00 |
| 31.10.2024 | 18,70 | 18,70 | 17,85 | 18,60 | 0,54% | 8.192,00 |
| 30.10.2024 | 18,70 | 18,70 | 18,40 | 18,50 | -0,54% | 2.147,00 |
| 29.10.2024 | 18,60 | 18,60 | 18,40 | 18,60 | 0,27% | 2.740,00 |
| 28.10.2024 | 18,45 | 18,45 | 18,25 | 18,55 | 0,00% | 141,00 |
| 25.10.2024 | 18,60 | 18,70 | 18,00 | 18,55 | 0,27% | 7.880,00 |
| 24.10.2024 | 18,35 | 18,65 | 18,35 | 18,50 | 0,82% | 2.028,00 |
| 23.10.2024 | 18,60 | 18,70 | 18,30 | 18,35 | 0,82% | 2.000,00 |
| 22.10.2024 | 18,45 | 18,60 | 18,05 | 18,20 | -2,15% | 3.177,00 |
| 21.10.2024 | 18,60 | 18,70 | 18,60 | 18,60 | 0,00% | 1.869,00 |
| 18.10.2024 | 18,75 | 18,80 | 18,60 | 18,60 | 0,00% | 2.853,00 |
| 17.10.2024 | 18,30 | 18,75 | 18,30 | 18,60 | 1,64% | 3.739,00 |
| 16.10.2024 | 18,80 | 18,80 | 18,30 | 18,30 | -1,74% | 4.268,00 |
| 15.10.2024 | 18,38 | 18,65 | 18,38 | 18,63 | 1,50% | 761,00 |
| 14.10.2024 | 18,25 | 18,50 | 18,25 | 18,35 | 2,51% | 3.384,00 |
| 11.10.2024 | 18,00 | 18,20 | 17,90 | 17,90 | -0,56% | 1.911,00 |
| 10.10.2024 | 17,95 | 18,05 | 17,95 | 18,00 | -0,55% | 2.674,00 |
| 09.10.2024 | 18,10 | 18,20 | 18,10 | 18,10 | 0,00% | 2.463,00 |
| 08.10.2024 | 17,85 | 18,20 | 17,80 | 18,10 | 0,56% | 3.453,00 |
| 07.10.2024 | 18,10 | 18,10 | 17,95 | 18,00 | -1,37% | 4.582,00 |
| 04.10.2024 | 18,90 | 18,90 | 18,20 | 18,25 | -0,27% | 7.415,00 |
| 03.10.2024 | 18,10 | 18,35 | 18,10 | 18,30 | 0,00% | 359,00 |
| 02.10.2024 | 18,25 | 18,30 | 18,00 | 18,30 | -1,61% | 3.990,00 |
| 01.10.2024 | 18,20 | 18,80 | 18,20 | 18,60 | 1,64% | 3.214,00 |
| 30.09.2024 | 17,70 | 18,80 | 17,50 | 18,30 | 1,95% | 7.349,00 |
| 27.09.2024 | 17,75 | 18,05 | 17,65 | 17,95 | 1,99% | 1.832,00 |
| 26.09.2024 | 17,60 | 17,70 | 17,40 | 17,60 | -0,56% | 3.980,00 |
| 25.09.2024 | 17,85 | 18,00 | 17,40 | 17,70 | -1,67% | 5.305,00 |
| 24.09.2024 | 18,10 | 18,20 | 17,70 | 18,00 | -0,55% | 3.068,00 |
| 23.09.2024 | 17,90 | 18,20 | 17,80 | 18,10 | 1,69% | 3.286,00 |
| 20.09.2024 | 17,80 | 18,00 | 17,75 | 17,80 | -0,28% | 583,00 |
| 19.09.2024 | 17,90 | 18,00 | 17,70 | 17,85 | -0,28% | 2.125,00 |
| 18.09.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | 740,00 |
| 17.09.2024 | 17,80 | 17,95 | 17,75 | 17,80 | 0,00% | 2.357,00 |
| 16.09.2024 | 18,00 | 18,00 | 17,60 | 17,80 | 0,56% | 1.837,00 |
| 13.09.2024 | 17,75 | 17,80 | 17,60 | 17,70 | -1,12% | 2.646,00 |
| 12.09.2024 | 17,85 | 18,00 | 17,80 | 17,90 | 0,00% | 1.351,00 |
| 11.09.2024 | 17,80 | 17,90 | 17,60 | 17,90 | 1,42% | 1.642,00 |
| 10.09.2024 | 17,60 | 17,80 | 17,50 | 17,65 | 0,57% | 2.885,00 |
| 09.09.2024 | 18,00 | 18,00 | 17,45 | 17,55 | -2,50% | 5.200,00 |