11,755€
1,56%
Echtzeit-Aktienkurs Repsol S.A.
Bid:
Ask:
Aktienkurse zur Repsol S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 11,56 | 11,77 | 11,53 | 11,76 | 1,56% | 355,00 |
| 14.11.2024 | 11,40 | 11,66 | 11,37 | 11,58 | 1,58% | 675,00 |
| 13.11.2024 | 11,43 | 11,47 | 11,24 | 11,40 | -0,26% | 832,00 |
| 12.11.2024 | 11,48 | 11,58 | 11,36 | 11,43 | -0,85% | 930,00 |
| 11.11.2024 | 11,52 | 11,78 | 11,49 | 11,52 | 0,07% | 1.531,00 |
| 08.11.2024 | 11,84 | 11,84 | 11,44 | 11,52 | -2,70% | 5.548,00 |
| 07.11.2024 | 11,72 | 11,98 | 11,69 | 11,84 | 0,87% | - |
| 06.11.2024 | 11,89 | 12,00 | 11,59 | 11,73 | -1,45% | 1.265,00 |
| 05.11.2024 | 11,79 | 12,00 | 11,72 | 11,91 | 0,95% | 168,00 |
| 04.11.2024 | 11,51 | 11,81 | 11,50 | 11,79 | 2,43% | 1.795,00 |
| 01.11.2024 | 11,51 | 11,70 | 11,40 | 11,51 | -0,02% | - |
| 31.10.2024 | 11,72 | 11,96 | 11,41 | 11,52 | -1,75% | 8.743,00 |
| 30.10.2024 | 11,63 | 11,76 | 11,61 | 11,72 | 0,60% | 1.210,00 |
| 29.10.2024 | 11,83 | 11,88 | 11,63 | 11,65 | -1,56% | 1.912,00 |
| 28.10.2024 | 12,03 | 12,07 | 11,45 | 11,84 | -1,44% | 719,00 |
| 25.10.2024 | 11,92 | 12,01 | 11,85 | 12,01 | 0,67% | 1.565,00 |
| 24.10.2024 | 11,94 | 12,08 | 11,87 | 11,93 | -0,17% | 350,00 |
| 23.10.2024 | 11,96 | 12,03 | 11,85 | 11,95 | -0,02% | 2.211,00 |
| 22.10.2024 | 11,85 | 11,98 | 11,77 | 11,95 | 0,72% | 3.292,00 |
| 21.10.2024 | 11,73 | 11,94 | 11,72 | 11,87 | 1,13% | 515,00 |
| 18.10.2024 | 11,83 | 11,92 | 11,63 | 11,73 | -0,85% | 1.868,00 |
| 17.10.2024 | 11,89 | 11,93 | 11,66 | 11,83 | -0,48% | 2.199,00 |
| 16.10.2024 | 11,71 | 11,97 | 11,67 | 11,89 | 1,56% | 3.356,00 |
| 15.10.2024 | 12,00 | 12,03 | 11,58 | 11,71 | -2,44% | 4.711,00 |
| 14.10.2024 | 12,00 | 12,12 | 11,92 | 12,00 | 0,02% | 800,00 |
| 11.10.2024 | 12,08 | 12,13 | 11,95 | 12,00 | -0,66% | 9.576,00 |
| 10.10.2024 | 12,14 | 12,14 | 11,87 | 12,08 | -0,47% | 2.125,00 |
| 09.10.2024 | 12,08 | 12,14 | 11,89 | 12,14 | 0,50% | 3.428,00 |
| 08.10.2024 | 12,47 | 12,51 | 12,04 | 12,08 | -3,67% | 1.019,00 |
| 07.10.2024 | 12,33 | 12,55 | 12,25 | 12,54 | 1,93% | 444,00 |
| 04.10.2024 | 12,11 | 12,35 | 12,10 | 12,30 | 1,65% | 1.948,00 |
| 03.10.2024 | 12,00 | 12,21 | 11,87 | 12,10 | 0,77% | 583,00 |
| 02.10.2024 | 11,97 | 12,26 | 11,91 | 12,01 | 0,40% | 1.820,00 |
| 01.10.2024 | 11,83 | 12,01 | 11,65 | 11,96 | 1,10% | 580,00 |
| 30.09.2024 | 11,77 | 12,07 | 11,67 | 11,83 | 0,81% | 1.261,00 |
| 27.09.2024 | 11,63 | 11,91 | 11,60 | 11,73 | 0,92% | 3.977,00 |
| 26.09.2024 | 11,78 | 11,83 | 11,54 | 11,63 | -0,79% | 8.047,00 |
| 25.09.2024 | 11,82 | 11,83 | 11,63 | 11,72 | -0,83% | 3.025,00 |
| 24.09.2024 | 11,75 | 11,92 | 11,63 | 11,82 | 0,64% | 1.125,00 |
| 23.09.2024 | 11,69 | 11,79 | 11,67 | 11,74 | 0,47% | 285,00 |
| 20.09.2024 | 11,83 | 11,88 | 11,65 | 11,69 | -1,25% | 1.330,00 |
| 19.09.2024 | 11,78 | 11,94 | 11,78 | 11,83 | 0,45% | 200,00 |
| 18.09.2024 | 11,73 | 11,86 | 11,72 | 11,78 | 0,43% | 90,00 |
| 17.09.2024 | 11,78 | 11,83 | 11,70 | 11,73 | -0,38% | 600,00 |
| 16.09.2024 | 11,87 | 11,93 | 11,61 | 11,78 | -0,76% | 975,00 |
| 13.09.2024 | 11,82 | 11,94 | 11,79 | 11,87 | 0,40% | 3.240,00 |
| 12.09.2024 | 11,73 | 11,92 | 11,72 | 11,82 | 0,66% | 4.120,00 |
| 11.09.2024 | 11,64 | 11,76 | 11,58 | 11,74 | 0,95% | 371,00 |
| 10.09.2024 | 11,83 | 11,91 | 11,49 | 11,63 | -1,79% | 988,00 |
| 09.09.2024 | 11,76 | 11,88 | 11,75 | 11,84 | 1,05% | 1.600,00 |
| 06.09.2024 | 11,97 | 11,98 | 11,67 | 11,72 | -2,11% | 2.347,00 |
| 05.09.2024 | 12,00 | 12,07 | 11,93 | 11,97 | -0,23% | 546,00 |
| 04.09.2024 | 11,96 | 12,14 | 11,93 | 12,00 | -0,23% | 1.400,00 |
| 03.09.2024 | 12,42 | 12,44 | 11,98 | 12,03 | -3,16% | 3.751,00 |
| 02.09.2024 | 12,47 | 12,53 | 12,37 | 12,42 | -0,54% | 729,00 |
| 30.08.2024 | 12,48 | 12,53 | 12,34 | 12,49 | 0,22% | 2.170,00 |
| 29.08.2024 | 12,58 | 12,58 | 12,26 | 12,46 | -0,84% | 4.178,00 |
| 28.08.2024 | 12,66 | 12,84 | 12,43 | 12,57 | -0,75% | 1.949,00 |
| 27.08.2024 | 12,68 | 12,83 | 12,61 | 12,66 | -0,14% | 500,00 |
| 26.08.2024 | 12,64 | 12,96 | 12,59 | 12,68 | 0,18% | 306,00 |
| 23.08.2024 | 12,53 | 12,68 | 12,53 | 12,66 | 1,04% | 409,00 |
| 22.08.2024 | 12,61 | 12,65 | 12,47 | 12,53 | -0,69% | 4.450,00 |
| 21.08.2024 | 12,69 | 12,88 | 12,59 | 12,61 | -0,53% | 81,00 |
| 20.08.2024 | 12,87 | 12,94 | 12,65 | 12,68 | -1,32% | 303,00 |
| 19.08.2024 | 12,80 | 13,05 | 12,75 | 12,85 | 0,39% | 3.775,00 |
| 16.08.2024 | 12,89 | 13,07 | 12,71 | 12,80 | -0,54% | 2.865,00 |
| 15.08.2024 | 12,72 | 12,89 | 12,71 | 12,87 | 1,16% | - |
| 14.08.2024 | 12,73 | 12,84 | 12,68 | 12,72 | -0,06% | 606,00 |
| 13.08.2024 | 12,81 | 12,98 | 12,66 | 12,73 | -0,47% | 1.022,00 |
| 12.08.2024 | 12,74 | 12,86 | 12,72 | 12,79 | 0,49% | 2.616,00 |
| 09.08.2024 | 12,65 | 12,75 | 12,62 | 12,73 | 0,53% | - |
| 08.08.2024 | 12,51 | 12,67 | 12,38 | 12,66 | 1,40% | 40,00 |
| 07.08.2024 | 12,49 | 12,71 | 12,41 | 12,49 | 0,08% | 279,00 |
| 06.08.2024 | 12,47 | 12,58 | 12,26 | 12,48 | 0,00% | 300,00 |
| 05.08.2024 | 12,85 | 12,85 | 12,05 | 12,48 | -2,79% | 3.203,00 |
| 02.08.2024 | 13,02 | 13,15 | 12,79 | 12,83 | -1,87% | 500,00 |
| 01.08.2024 | 13,27 | 13,33 | 12,93 | 13,08 | -1,36% | - |
| 31.07.2024 | 13,07 | 13,34 | 13,07 | 13,26 | 1,57% | 1.893,00 |
| 30.07.2024 | 13,09 | 13,15 | 12,98 | 13,05 | -0,23% | 510,00 |
| 29.07.2024 | 13,08 | 13,18 | 13,04 | 13,08 | 0,21% | 600,00 |
| 26.07.2024 | 13,11 | 13,28 | 13,01 | 13,06 | -0,42% | 25,00 |
| 25.07.2024 | 13,20 | 13,29 | 12,81 | 13,11 | -0,83% | 2.700,00 |
| 24.07.2024 | 13,27 | 13,51 | 13,10 | 13,22 | -0,38% | 839,00 |
| 23.07.2024 | 13,27 | 13,30 | 13,15 | 13,27 | -0,02% | 154,00 |
| 22.07.2024 | 13,33 | 13,47 | 13,19 | 13,27 | -0,32% | - |
| 19.07.2024 | 13,40 | 13,41 | 13,25 | 13,32 | -0,67% | 632,00 |
| 18.07.2024 | 13,51 | 13,65 | 13,36 | 13,41 | -0,69% | 500,00 |
| 17.07.2024 | 13,54 | 13,57 | 13,33 | 13,50 | -0,31% | - |
| 16.07.2024 | 13,65 | 13,65 | 13,37 | 13,54 | -0,77% | 1.423,00 |
| 15.07.2024 | 13,77 | 13,81 | 13,59 | 13,65 | -0,73% | 185,00 |
| 12.07.2024 | 13,72 | 13,88 | 13,70 | 13,75 | 0,27% | 1.487,00 |
| 11.07.2024 | 14,15 | 14,15 | 13,47 | 13,71 | -3,02% | 3.040,00 |
| 10.07.2024 | 13,95 | 14,14 | 13,72 | 14,14 | 1,42% | 900,00 |
| 09.07.2024 | 14,24 | 14,26 | 13,71 | 13,94 | -2,06% | 16,00 |
| 08.07.2024 | 14,48 | 14,48 | 14,10 | 14,23 | -1,62% | 226,00 |
| 05.07.2024 | 14,72 | 14,75 | 14,32 | 14,47 | -1,65% | 2.220,00 |
| 04.07.2024 | 15,18 | 15,18 | 14,48 | 14,71 | -3,06% | 3.000,00 |
| 03.07.2024 | 15,08 | 15,17 | 14,88 | 15,17 | 0,70% | 60,00 |
| 02.07.2024 | 14,88 | 15,19 | 14,84 | 15,07 | 0,99% | 3.347,00 |
| 01.07.2024 | 14,79 | 15,03 | 14,79 | 14,92 | 0,84% | 5.460,00 |