14,248€
1,14%
Echtzeit-Aktienkurs Repsol S.A.
Bid:
Ask:
Aktienkurse zur Repsol S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 14,09 | 14,36 | 14,04 | 14,25 | 1,17% | 1.111,00 |
| 02.09.2025 | 14,12 | 14,24 | 14,02 | 14,09 | -0,25% | 4.636,00 |
| 01.09.2025 | 14,01 | 14,13 | 13,97 | 14,12 | 0,75% | 683,00 |
| 29.08.2025 | 13,92 | 14,08 | 13,86 | 14,02 | 0,68% | 7.296,00 |
| 28.08.2025 | 13,84 | 13,96 | 13,79 | 13,92 | 0,65% | 28,00 |
| 27.08.2025 | 13,88 | 13,97 | 13,69 | 13,83 | -0,36% | 825,00 |
| 26.08.2025 | 14,01 | 14,10 | 13,84 | 13,88 | -0,82% | 1.507,00 |
| 25.08.2025 | 13,95 | 14,05 | 13,58 | 14,00 | 0,38% | 2.104,00 |
| 22.08.2025 | 13,78 | 13,98 | 13,76 | 13,95 | 1,22% | 102,00 |
| 21.08.2025 | 13,64 | 13,85 | 13,57 | 13,78 | 0,95% | 2,00 |
| 20.08.2025 | 13,34 | 13,67 | 13,27 | 13,65 | 2,25% | 396,00 |
| 19.08.2025 | 13,35 | 13,47 | 13,27 | 13,35 | -0,04% | 262,00 |
| 18.08.2025 | 13,38 | 13,50 | 13,26 | 13,35 | -0,13% | 1.011,00 |
| 15.08.2025 | 13,43 | 13,44 | 13,23 | 13,37 | -0,39% | 335,00 |
| 14.08.2025 | 13,38 | 13,50 | 13,24 | 13,42 | 0,21% | 3.000,00 |
| 13.08.2025 | 13,52 | 13,74 | 13,28 | 13,40 | -0,87% | 1.032,00 |
| 12.08.2025 | 13,18 | 13,59 | 13,18 | 13,51 | 2,54% | 5.868,00 |
| 11.08.2025 | 13,41 | 13,53 | 12,99 | 13,18 | -1,75% | 27,00 |
| 08.08.2025 | 13,29 | 13,48 | 13,23 | 13,41 | 0,96% | 82,00 |
| 07.08.2025 | 13,28 | 13,38 | 13,16 | 13,29 | 0,02% | 203,00 |
| 06.08.2025 | 13,09 | 13,44 | 13,09 | 13,28 | 1,57% | 4,00 |
| 05.08.2025 | 12,95 | 13,14 | 12,89 | 13,08 | 1,04% | 150,00 |
| 04.08.2025 | 13,01 | 13,07 | 12,79 | 12,94 | -0,50% | 10.945,00 |
| 01.08.2025 | 13,29 | 13,41 | 12,81 | 13,01 | -2,13% | 2.497,00 |
| 31.07.2025 | 13,61 | 13,86 | 13,07 | 13,29 | -2,17% | 2.893,00 |
| 30.07.2025 | 13,91 | 14,12 | 13,38 | 13,59 | -2,28% | 1.893,00 |
| 29.07.2025 | 13,83 | 13,94 | 13,79 | 13,90 | 0,51% | 2.410,00 |
| 28.07.2025 | 13,56 | 13,94 | 13,55 | 13,83 | 1,95% | 4.591,00 |
| 25.07.2025 | 13,41 | 13,65 | 13,34 | 13,57 | 1,17% | 5.156,00 |
| 24.07.2025 | 13,43 | 13,62 | 13,24 | 13,41 | -0,11% | 11.107,00 |
| 23.07.2025 | 13,21 | 13,43 | 12,99 | 13,43 | 2,07% | 1.536,00 |
| 22.07.2025 | 12,98 | 13,17 | 12,96 | 13,15 | 1,37% | - |
| 21.07.2025 | 13,05 | 13,14 | 12,95 | 12,98 | -0,59% | 532,00 |
| 18.07.2025 | 12,94 | 13,24 | 12,80 | 13,05 | 1,08% | 1.848,00 |
| 17.07.2025 | 12,95 | 13,05 | 12,74 | 12,91 | -0,29% | 100,00 |
| 16.07.2025 | 12,85 | 13,05 | 12,77 | 12,95 | 0,80% | 1,00 |
| 15.07.2025 | 12,86 | 12,95 | 12,82 | 12,85 | -0,08% | 1,00 |
| 14.07.2025 | 12,83 | 13,05 | 12,79 | 12,86 | -0,31% | 1.507,00 |
| 11.07.2025 | 12,77 | 13,00 | 12,67 | 12,90 | 1,04% | 10.481,00 |
| 10.07.2025 | 12,77 | 12,88 | 12,62 | 12,77 | -0,12% | 9.300,00 |
| 09.07.2025 | 12,74 | 12,86 | 0,00 | 12,78 | 0,27% | 15.195,00 |
| 08.07.2025 | 12,42 | 12,86 | 12,37 | 12,75 | 2,68% | 929,00 |
| 07.07.2025 | 12,39 | 12,45 | 12,31 | 12,41 | 0,22% | 5.382,00 |
| 04.07.2025 | 12,82 | 12,82 | 12,29 | 12,39 | -3,41% | 3.494,00 |
| 03.07.2025 | 12,84 | 12,93 | 12,80 | 12,82 | -0,16% | 7.145,00 |
| 02.07.2025 | 12,58 | 12,84 | 12,55 | 12,84 | 2,09% | 9.264,00 |
| 01.07.2025 | 12,47 | 12,63 | 12,43 | 12,58 | 0,92% | - |
| 30.06.2025 | 12,55 | 12,71 | 12,41 | 12,47 | -0,66% | - |
| 27.06.2025 | 12,45 | 12,65 | 12,42 | 12,55 | 0,76% | - |
| 26.06.2025 | 12,57 | 12,61 | 12,32 | 12,45 | -0,92% | - |
| 25.06.2025 | 12,45 | 12,60 | 12,44 | 12,57 | 0,96% | - |
| 24.06.2025 | 12,75 | 12,75 | 12,15 | 12,45 | -2,05% | 1.975,00 |
| 23.06.2025 | 13,50 | 13,50 | 12,70 | 12,71 | -0,95% | 4.468,00 |
| 20.06.2025 | 12,82 | 12,92 | 12,66 | 12,83 | 0,10% | 891,00 |
| 19.06.2025 | 12,56 | 12,85 | 12,48 | 12,82 | 1,93% | 4.800,00 |
| 18.06.2025 | 12,65 | 12,75 | 12,45 | 12,58 | -0,59% | 4.000,00 |
| 17.06.2025 | 12,46 | 12,74 | 12,38 | 12,65 | 1,30% | 3.376,00 |
| 16.06.2025 | 12,45 | 12,58 | 12,28 | 12,49 | 1,73% | 4.530,00 |
| 13.06.2025 | 12,21 | 12,74 | 12,08 | 12,28 | -0,39% | 4.808,00 |
| 12.06.2025 | 12,25 | 12,37 | 12,16 | 12,32 | 0,43% | 6.764,00 |
| 11.06.2025 | 12,21 | 12,31 | 12,15 | 12,27 | 0,49% | 4.409,00 |
| 10.06.2025 | 11,99 | 12,29 | 11,99 | 12,21 | 1,73% | 4.250,00 |
| 09.06.2025 | 12,00 | 12,10 | 11,97 | 12,00 | 0,04% | - |
| 06.06.2025 | 11,92 | 12,03 | 11,84 | 12,00 | 0,67% | 4.932,00 |
| 05.06.2025 | 11,99 | 12,05 | 11,86 | 11,92 | -0,58% | 650,00 |
| 04.06.2025 | 12,24 | 12,29 | 11,94 | 11,99 | -1,98% | 4.759,00 |
| 03.06.2025 | 12,03 | 12,27 | 11,98 | 12,23 | 1,54% | 1.582,00 |
| 02.06.2025 | 11,91 | 12,15 | 11,81 | 12,05 | 1,13% | 4.026,00 |
| 30.05.2025 | 11,78 | 11,95 | 11,76 | 11,91 | 1,08% | 100,00 |
| 29.05.2025 | 11,86 | 12,02 | 11,73 | 11,78 | -0,59% | 1.654,00 |
| 28.05.2025 | 11,80 | 11,87 | 11,76 | 11,85 | 0,47% | 38,00 |
| 27.05.2025 | 11,73 | 11,83 | 11,66 | 11,80 | 0,53% | 755,00 |
| 26.05.2025 | 11,55 | 11,85 | 11,55 | 11,74 | 1,91% | 1.973,00 |
| 23.05.2025 | 11,53 | 11,76 | 11,38 | 11,52 | -0,35% | 5.502,00 |
| 22.05.2025 | 11,64 | 11,81 | 11,53 | 11,56 | -1,01% | 670,00 |
| 21.05.2025 | 11,74 | 11,84 | 11,63 | 11,67 | -0,83% | 2.899,00 |
| 20.05.2025 | 11,75 | 11,81 | 11,65 | 11,77 | -0,06% | 1.629,00 |
| 19.05.2025 | 11,74 | 11,85 | 11,69 | 11,78 | -0,04% | 2.328,00 |
| 16.05.2025 | 11,68 | 11,81 | 11,61 | 11,78 | 0,79% | 4.110,00 |
| 15.05.2025 | 11,71 | 11,71 | 11,52 | 11,69 | -0,28% | - |
| 14.05.2025 | 11,84 | 11,93 | 11,64 | 11,72 | -0,95% | 2.125,00 |
| 13.05.2025 | 11,66 | 11,85 | 11,60 | 11,84 | 1,24% | 2.271,00 |
| 12.05.2025 | 11,28 | 11,86 | 11,28 | 11,69 | 3,73% | 5.232,00 |
| 09.05.2025 | 11,02 | 11,30 | 10,97 | 11,27 | 2,32% | 2.136,00 |
| 08.05.2025 | 11,00 | 11,16 | 10,90 | 11,02 | 0,18% | 6.454,00 |
| 07.05.2025 | 10,99 | 11,06 | 10,87 | 11,00 | 0,07% | 1.651,00 |
| 06.05.2025 | 10,84 | 11,04 | 10,78 | 10,99 | 1,27% | 227,00 |
| 05.05.2025 | 10,74 | 10,94 | 10,61 | 10,85 | 0,98% | 1.341,00 |
| 02.05.2025 | 10,79 | 10,88 | 10,58 | 10,75 | -0,44% | 4.908,00 |
| 30.04.2025 | 10,85 | 11,15 | 10,46 | 10,79 | -0,53% | 350,00 |
| 29.04.2025 | 10,77 | 10,90 | 10,67 | 10,85 | 0,77% | 580,00 |
| 28.04.2025 | 10,80 | 11,23 | 10,69 | 10,77 | -0,30% | 18.471,00 |
| 25.04.2025 | 10,71 | 10,80 | 10,57 | 10,80 | 0,96% | 2.783,00 |
| 24.04.2025 | 10,46 | 10,74 | 10,46 | 10,70 | 2,30% | 1.085,00 |
| 23.04.2025 | 10,37 | 10,66 | 10,37 | 10,46 | 0,84% | 1.786,00 |
| 22.04.2025 | 10,24 | 10,59 | 10,19 | 10,37 | 0,90% | 2.982,00 |
| 17.04.2025 | 10,09 | 10,48 | 10,09 | 10,28 | 1,91% | 3.299,00 |
| 16.04.2025 | 9,99 | 10,23 | 9,84 | 10,09 | 0,62% | 3.175,00 |
| 15.04.2025 | 10,00 | 10,07 | 9,84 | 10,02 | 0,25% | 3.854,00 |
| 14.04.2025 | 9,83 | 10,06 | 9,80 | 10,00 | 1,70% | 16.464,00 |