11,998€
0,67%
Echtzeit-Aktienkurs Repsol S.A.
Bid:
Ask:
Aktienkurse zur Repsol S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 10,09 | 10,27 | 9,55 | 9,83 | -2,58% | 5.048,00 |
| 10.04.2025 | 10,72 | 11,01 | 9,73 | 10,09 | -5,92% | 11.607,00 |
| 09.04.2025 | 9,96 | 10,76 | 9,41 | 10,73 | 7,42% | 5.189,00 |
| 08.04.2025 | 10,11 | 10,65 | 9,85 | 9,98 | -1,25% | 21.891,00 |
| 07.04.2025 | 10,64 | 10,71 | 9,91 | 10,11 | -6,54% | 6.235,00 |
| 04.04.2025 | 11,44 | 11,46 | 10,60 | 10,82 | -5,42% | 13.432,00 |
| 03.04.2025 | 11,99 | 12,00 | 11,35 | 11,44 | -5,71% | 4.567,00 |
| 02.04.2025 | 12,24 | 12,35 | 11,93 | 12,13 | -0,96% | 1.185,00 |
| 01.04.2025 | 12,36 | 12,46 | 12,19 | 12,25 | -0,93% | 2.686,00 |
| 31.03.2025 | 12,39 | 12,41 | 12,05 | 12,36 | -0,52% | 5.010,00 |
| 28.03.2025 | 12,04 | 12,62 | 12,04 | 12,43 | -0,94% | 1.355,00 |
| 27.03.2025 | 12,36 | 12,61 | 12,20 | 12,55 | 1,33% | 1.887,00 |
| 26.03.2025 | 12,20 | 12,51 | 12,16 | 12,38 | 1,54% | 5.082,00 |
| 25.03.2025 | 12,01 | 12,22 | 11,90 | 12,19 | 1,56% | 1.410,00 |
| 24.03.2025 | 12,11 | 12,24 | 11,89 | 12,01 | -1,05% | 832,00 |
| 21.03.2025 | 12,04 | 12,17 | 12,04 | 12,13 | 0,41% | 1.860,00 |
| 20.03.2025 | 12,15 | 12,25 | 12,05 | 12,08 | -0,49% | - |
| 19.03.2025 | 12,06 | 12,20 | 11,97 | 12,14 | 0,64% | 2.000,00 |
| 18.03.2025 | 11,94 | 12,13 | 11,90 | 12,07 | 1,26% | 1.145,00 |
| 17.03.2025 | 11,69 | 11,94 | 11,61 | 11,92 | 1,79% | 4.385,00 |
| 14.03.2025 | 11,65 | 11,75 | 11,44 | 11,71 | 0,82% | 6.745,00 |
| 13.03.2025 | 11,68 | 11,70 | 11,58 | 11,61 | -0,71% | 2.100,00 |
| 12.03.2025 | 11,74 | 11,74 | 11,45 | 11,69 | -0,15% | 2.200,00 |
| 11.03.2025 | 11,89 | 11,95 | 11,55 | 11,71 | -1,37% | 4.540,00 |
| 10.03.2025 | 11,96 | 12,07 | 11,74 | 11,87 | -0,75% | 4.225,00 |
| 07.03.2025 | 11,81 | 12,03 | 11,75 | 11,96 | 1,16% | 1.666,00 |
| 06.03.2025 | 11,96 | 12,03 | 11,81 | 11,83 | -1,09% | 450,00 |
| 05.03.2025 | 12,03 | 12,06 | 11,80 | 11,96 | -0,44% | 49,00 |
| 04.03.2025 | 12,22 | 12,29 | 11,77 | 12,01 | -1,72% | 11.824,00 |
| 03.03.2025 | 12,30 | 12,47 | 12,08 | 12,22 | -0,35% | 3.450,00 |
| 28.02.2025 | 12,23 | 12,33 | 12,11 | 12,26 | -0,06% | 2.210,00 |
| 27.02.2025 | 12,45 | 12,51 | 12,18 | 12,27 | -1,45% | 1.020,00 |
| 26.02.2025 | 12,42 | 12,55 | 12,35 | 12,45 | 0,40% | 1.600,00 |
| 25.02.2025 | 12,51 | 12,63 | 12,37 | 12,40 | -0,66% | 769,00 |
| 24.02.2025 | 12,84 | 13,01 | 12,44 | 12,48 | -2,08% | 1.410,00 |
| 21.02.2025 | 13,03 | 13,11 | 12,62 | 12,75 | -2,15% | 1.053,00 |
| 20.02.2025 | 12,01 | 13,17 | 12,01 | 13,03 | 8,45% | 11.088,00 |
| 19.02.2025 | 12,24 | 12,26 | 11,96 | 12,01 | -1,82% | 2.948,00 |
| 18.02.2025 | 12,19 | 12,25 | 12,10 | 12,23 | 0,35% | 1.607,00 |
| 17.02.2025 | 12,06 | 12,23 | 12,06 | 12,19 | 1,02% | - |
| 14.02.2025 | 11,92 | 12,18 | 11,92 | 12,07 | 1,19% | 3.125,00 |
| 13.02.2025 | 12,08 | 12,14 | 11,87 | 11,93 | -1,24% | 3.000,00 |
| 12.02.2025 | 11,78 | 12,11 | 11,74 | 12,08 | 2,53% | 1.480,00 |
| 11.02.2025 | 11,67 | 11,78 | 11,52 | 11,78 | 0,99% | 7.164,00 |
| 10.02.2025 | 11,56 | 11,73 | 11,53 | 11,66 | 1,24% | 3.860,00 |
| 07.02.2025 | 11,44 | 11,58 | 11,42 | 11,52 | 0,72% | 720,00 |
| 06.02.2025 | 11,55 | 11,61 | 11,42 | 11,44 | -0,97% | 4,00 |
| 05.02.2025 | 11,41 | 11,62 | 11,39 | 11,55 | 1,23% | 3.158,00 |
| 04.02.2025 | 11,33 | 11,49 | 11,14 | 11,41 | 0,75% | 10.254,00 |
| 03.02.2025 | 11,20 | 11,44 | 11,15 | 11,33 | -0,11% | 6.530,00 |
| 31.01.2025 | 11,48 | 11,54 | 11,20 | 11,34 | -1,22% | 4.170,00 |
| 30.01.2025 | 11,28 | 11,48 | 11,26 | 11,48 | 1,77% | 8.639,00 |
| 29.01.2025 | 11,38 | 11,43 | 11,19 | 11,28 | -0,90% | 2.773,00 |
| 28.01.2025 | 11,24 | 11,39 | 11,13 | 11,38 | 1,13% | 1.775,00 |
| 27.01.2025 | 11,28 | 11,32 | 11,06 | 11,25 | -0,90% | 2.313,00 |
| 24.01.2025 | 11,39 | 11,45 | 11,28 | 11,36 | -0,26% | 1.152,00 |
| 23.01.2025 | 11,36 | 11,47 | 11,26 | 11,39 | 0,22% | 4.993,00 |
| 22.01.2025 | 11,46 | 11,46 | 11,33 | 11,36 | -0,79% | 1.594,00 |
| 21.01.2025 | 11,70 | 11,70 | 11,34 | 11,45 | -2,14% | 610,00 |
| 20.01.2025 | 11,64 | 11,73 | 11,47 | 11,70 | 0,49% | 952,00 |
| 17.01.2025 | 11,63 | 11,75 | 11,59 | 11,64 | 0,15% | 3.474,00 |
| 16.01.2025 | 11,82 | 11,91 | 11,44 | 11,63 | -1,71% | 1.400,00 |
| 15.01.2025 | 11,72 | 11,90 | 11,65 | 11,83 | 0,90% | 1.754,00 |