14,580€
-0,43%
Echtzeit-Aktienkurs Repsol S.A.
Bid:
Ask:
Aktienkurse zur Repsol S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 14,61 | 14,66 | 14,58 | 14,63 | -0,07% | - |
| 13.10.2025 | 14,39 | 14,71 | 13,97 | 14,64 | 1,79% | 3.419,00 |
| 10.10.2025 | 14,63 | 14,71 | 14,35 | 14,39 | -1,67% | 375,00 |
| 09.10.2025 | 14,79 | 14,91 | 14,56 | 14,63 | -1,43% | 607,00 |
| 08.10.2025 | 14,89 | 15,13 | 14,77 | 14,84 | 0,20% | 5.691,00 |
| 07.10.2025 | 15,30 | 15,35 | 14,81 | 14,81 | -3,19% | 306,00 |
| 06.10.2025 | 15,14 | 15,43 | 15,02 | 15,30 | 1,07% | 1,00 |
| 03.10.2025 | 15,01 | 15,31 | 15,01 | 15,14 | 0,43% | 1.866,00 |
| 02.10.2025 | 15,37 | 15,46 | 15,03 | 15,07 | -2,24% | 540,00 |
| 01.10.2025 | 15,18 | 15,53 | 15,04 | 15,42 | 2,17% | - |
| 30.09.2025 | 15,47 | 15,48 | 14,71 | 15,09 | -2,41% | 688,00 |
| 29.09.2025 | 15,73 | 15,76 | 15,28 | 15,46 | -1,58% | 2.008,00 |
| 26.09.2025 | 15,51 | 15,77 | 15,50 | 15,71 | 1,47% | 6.589,00 |
| 25.09.2025 | 15,20 | 15,64 | 15,15 | 15,48 | 2,09% | 9.580,00 |
| 24.09.2025 | 14,83 | 15,31 | 14,79 | 15,17 | 2,12% | 10.653,00 |
| 23.09.2025 | 14,48 | 14,94 | 14,38 | 14,85 | 2,61% | 3.733,00 |
| 22.09.2025 | 14,49 | 14,56 | 14,16 | 14,47 | 0,07% | 1.606,00 |
| 19.09.2025 | 14,63 | 14,77 | 14,38 | 14,46 | -1,30% | 970,00 |
| 18.09.2025 | 14,76 | 14,84 | 14,64 | 14,65 | -0,42% | 4.309,00 |
| 17.09.2025 | 14,80 | 14,86 | 14,65 | 14,72 | -0,56% | 5.004,00 |
| 16.09.2025 | 14,76 | 14,85 | 14,52 | 14,80 | -0,05% | 4.855,00 |
| 15.09.2025 | 14,66 | 14,87 | 14,56 | 14,81 | 1,89% | 3.139,00 |
| 12.09.2025 | 14,47 | 14,60 | 14,32 | 14,53 | 0,54% | 4.530,00 |
| 11.09.2025 | 14,54 | 14,71 | 14,45 | 14,45 | -0,58% | - |
| 10.09.2025 | 14,57 | 14,73 | 14,48 | 14,54 | -0,19% | 1.175,00 |
| 09.09.2025 | 14,39 | 14,64 | 14,35 | 14,57 | 1,29% | 6.408,00 |
| 08.09.2025 | 14,29 | 14,44 | 14,25 | 14,38 | 0,68% | 15,00 |
| 05.09.2025 | 14,24 | 14,39 | 14,09 | 14,28 | 0,39% | 6.568,00 |
| 04.09.2025 | 14,27 | 14,39 | 14,16 | 14,23 | -0,25% | 4,00 |
| 03.09.2025 | 14,09 | 14,36 | 14,04 | 14,26 | 1,24% | 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 |