21,250€
6,66%
Echtzeit-Aktienkurs Repsol S.A.
Bid:
Ask:
Aktienkurse zur Repsol S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 19,99 | 20,82 | 19,97 | 20,64 | 3,60% | 4.908,00 |
| 05.03.2026 | 19,96 | 20,87 | 19,40 | 19,92 | -1,37% | 5.297,00 |
| 04.03.2026 | 20,60 | 21,06 | 20,07 | 20,20 | -1,66% | 1.866,00 |
| 03.03.2026 | 20,32 | 21,02 | 19,94 | 20,54 | 0,96% | 11.547,00 |
| 02.03.2026 | 20,30 | 21,13 | 19,67 | 20,35 | 6,09% | 8.761,00 |
| 27.02.2026 | 19,01 | 19,20 | 18,83 | 19,18 | 1,04% | 5.347,00 |
| 26.02.2026 | 18,88 | 19,10 | 18,56 | 18,98 | 0,92% | 781,00 |
| 25.02.2026 | 18,59 | 18,85 | 18,53 | 18,81 | 1,39% | 2.806,00 |
| 24.02.2026 | 18,40 | 18,74 | 18,40 | 18,55 | 0,84% | 635,00 |
| 23.02.2026 | 18,32 | 18,61 | 17,80 | 18,40 | 0,23% | 3.157,00 |
| 20.02.2026 | 18,18 | 18,37 | 17,95 | 18,35 | 1,45% | 1.331,00 |
| 19.02.2026 | 17,53 | 18,20 | 17,50 | 18,09 | 1,34% | 8.541,00 |
| 18.02.2026 | 17,15 | 17,85 | 16,99 | 17,85 | 3,87% | 216,00 |
| 17.02.2026 | 17,07 | 17,32 | 16,93 | 17,19 | 0,63% | 1.625,00 |
| 16.02.2026 | 16,95 | 17,24 | 16,92 | 17,08 | 0,68% | 1.575,00 |
| 13.02.2026 | 16,84 | 17,00 | 16,61 | 16,96 | 1,10% | 8,00 |
| 12.02.2026 | 17,11 | 17,24 | 16,65 | 16,78 | -0,71% | 966,00 |
| 11.02.2026 | 16,72 | 17,13 | 16,69 | 16,90 | 1,11% | 703,00 |
| 10.02.2026 | 16,79 | 16,97 | 16,56 | 16,71 | -0,51% | 8.143,00 |
| 09.02.2026 | 16,80 | 16,91 | 16,62 | 16,80 | 0,63% | 8.070,00 |
| 06.02.2026 | 16,12 | 16,77 | 16,01 | 16,69 | 3,44% | 784,00 |
| 05.02.2026 | 16,68 | 16,80 | 16,09 | 16,14 | -3,28% | 2.522,00 |
| 04.02.2026 | 16,41 | 16,80 | 16,38 | 16,69 | 2,33% | 20.664,00 |
| 03.02.2026 | 16,38 | 16,43 | 15,99 | 16,31 | -0,24% | 1.364,00 |
| 02.02.2026 | 16,41 | 16,58 | 16,05 | 16,35 | -0,20% | 4.396,00 |
| 30.01.2026 | 16,37 | 16,53 | 16,04 | 16,38 | 0,49% | 10.796,00 |
| 29.01.2026 | 15,92 | 16,39 | 15,92 | 16,30 | 2,15% | 1.915,00 |
| 28.01.2026 | 15,86 | 16,06 | 15,75 | 15,96 | 0,87% | 2.930,00 |
| 27.01.2026 | 15,95 | 16,06 | 15,73 | 15,82 | -0,94% | 32,00 |
| 26.01.2026 | 15,84 | 16,05 | 15,81 | 15,97 | 0,11% | 747,00 |
| 23.01.2026 | 15,68 | 15,99 | 15,61 | 15,95 | 1,72% | 421,00 |
| 22.01.2026 | 16,11 | 16,36 | 15,52 | 15,68 | -2,67% | 2.765,00 |
| 21.01.2026 | 15,57 | 16,17 | 15,55 | 16,11 | 3,47% | 7,00 |
| 20.01.2026 | 15,84 | 15,90 | 15,33 | 15,57 | -1,67% | 1.000,00 |
| 19.01.2026 | 15,70 | 15,85 | 15,47 | 15,84 | 0,80% | 3.708,00 |
| 16.01.2026 | 15,83 | 15,90 | 15,45 | 15,71 | -0,68% | 4.746,00 |
| 15.01.2026 | 16,52 | 16,55 | 15,58 | 15,82 | -4,81% | 13.843,00 |
| 14.01.2026 | 16,26 | 16,80 | 16,14 | 16,62 | 2,39% | 1.456,00 |
| 13.01.2026 | 16,37 | 16,50 | 15,88 | 16,23 | -0,90% | 20.822,00 |
| 12.01.2026 | 16,34 | 16,43 | 15,98 | 16,38 | -2,66% | 8.723,00 |
| 09.01.2026 | 16,68 | 16,88 | 16,30 | 16,83 | 1,31% | 676,00 |
| 08.01.2026 | 16,47 | 16,72 | 16,05 | 16,61 | 0,73% | 8.793,00 |
| 07.01.2026 | 16,65 | 16,74 | 16,02 | 16,49 | -0,90% | 26.511,00 |
| 06.01.2026 | 16,93 | 17,27 | 16,62 | 16,64 | -1,55% | 20.167,00 |
| 05.01.2026 | 16,55 | 16,97 | 16,37 | 16,90 | 3,38% | 7.201,00 |
| 02.01.2026 | 15,96 | 16,43 | 15,87 | 16,35 | 2,41% | 1.511,00 |
| 30.12.2025 | 15,95 | 15,98 | 15,80 | 15,96 | 0,06% | 230,00 |
| 29.12.2025 | 15,93 | 15,96 | 15,66 | 15,95 | 0,46% | 622,00 |
| 23.12.2025 | 16,00 | 16,03 | 15,69 | 15,88 | -0,67% | 52,00 |
| 22.12.2025 | 15,59 | 16,00 | 15,53 | 15,99 | 2,47% | 701,00 |
| 19.12.2025 | 15,40 | 15,63 | 15,26 | 15,60 | 1,45% | 1.300,00 |
| 18.12.2025 | 15,52 | 15,64 | 15,33 | 15,38 | -0,60% | 340,00 |
| 17.12.2025 | 15,29 | 15,55 | 15,06 | 15,47 | 1,23% | 5.308,00 |
| 16.12.2025 | 15,69 | 15,76 | 15,20 | 15,29 | -3,49% | 6.740,00 |
| 15.12.2025 | 15,89 | 16,01 | 15,65 | 15,84 | -0,25% | 832,00 |
| 12.12.2025 | 16,09 | 16,15 | 15,80 | 15,88 | -1,17% | 275,00 |
| 11.12.2025 | 16,25 | 16,41 | 16,03 | 16,07 | -1,47% | 475,00 |
| 10.12.2025 | 16,30 | 16,44 | 16,17 | 16,31 | -0,06% | 3.056,00 |
| 09.12.2025 | 16,21 | 16,41 | 16,17 | 16,32 | 0,29% | 4.021,00 |
| 08.12.2025 | 16,36 | 16,56 | 16,22 | 16,27 | -0,70% | - |
| 05.12.2025 | 16,36 | 16,38 | 16,06 | 16,38 | 0,31% | 1.600,00 |
| 04.12.2025 | 16,44 | 16,51 | 16,05 | 16,33 | -0,59% | 600,00 |
| 03.12.2025 | 16,33 | 16,61 | 16,21 | 16,43 | 0,61% | 26,00 |
| 02.12.2025 | 16,36 | 16,40 | 16,18 | 16,33 | 0,40% | 2.071,00 |
| 01.12.2025 | 16,07 | 16,32 | 15,97 | 16,27 | 1,21% | 8,00 |
| 28.11.2025 | 15,80 | 16,11 | 15,78 | 16,07 | 1,64% | 1.739,00 |
| 27.11.2025 | 15,73 | 15,83 | 15,65 | 15,81 | 0,73% | 101,00 |
| 26.11.2025 | 15,67 | 15,75 | 15,57 | 15,70 | 0,21% | 100,00 |
| 25.11.2025 | 15,52 | 15,77 | 15,49 | 15,66 | 0,90% | 504,00 |
| 24.11.2025 | 15,80 | 15,80 | 15,37 | 15,52 | -1,71% | 836,00 |
| 21.11.2025 | 16,30 | 16,32 | 15,48 | 15,79 | -3,48% | 1.601,00 |
| 20.11.2025 | 16,39 | 16,55 | 16,20 | 16,36 | 0,09% | 6,00 |
| 19.11.2025 | 16,78 | 17,06 | 16,08 | 16,35 | -2,78% | 132,00 |
| 18.11.2025 | 16,90 | 16,90 | 16,53 | 16,82 | -0,61% | 397,00 |
| 17.11.2025 | 17,00 | 17,23 | 16,78 | 16,92 | 0,18% | 219,00 |
| 14.11.2025 | 17,03 | 17,16 | 16,67 | 16,89 | -0,84% | 2.162,00 |
| 13.11.2025 | 16,66 | 17,10 | 16,60 | 17,03 | 2,73% | 849,00 |
| 12.11.2025 | 16,93 | 16,96 | 16,56 | 16,58 | -2,15% | 503,00 |
| 11.11.2025 | 16,39 | 17,04 | 16,39 | 16,94 | 3,29% | 660,00 |
| 10.11.2025 | 16,71 | 17,11 | 16,33 | 16,40 | -0,88% | 406,00 |
| 07.11.2025 | 16,22 | 16,65 | 16,22 | 16,55 | 1,94% | 1.250,00 |
| 06.11.2025 | 15,99 | 16,40 | 15,92 | 16,23 | 1,48% | 1.487,00 |
| 05.11.2025 | 15,82 | 16,05 | 15,76 | 16,00 | 1,07% | 201,00 |
| 04.11.2025 | 15,95 | 16,00 | 15,68 | 15,83 | -0,85% | 1.503,00 |
| 03.11.2025 | 15,88 | 16,05 | 15,86 | 15,96 | 0,54% | 161,00 |
| 31.10.2025 | 15,87 | 16,01 | 15,65 | 15,88 | 0,08% | 3.766,00 |
| 30.10.2025 | 15,72 | 15,99 | 15,21 | 15,86 | 1,07% | 2.141,00 |
| 29.10.2025 | 15,61 | 15,99 | 15,59 | 15,70 | 0,50% | 1.100,00 |
| 28.10.2025 | 15,64 | 15,74 | 15,39 | 15,62 | -0,06% | 2.485,00 |
| 27.10.2025 | 15,43 | 15,65 | 15,23 | 15,63 | 1,20% | 1.441,00 |
| 24.10.2025 | 15,23 | 15,51 | 15,23 | 15,44 | 1,31% | 2.946,00 |
| 23.10.2025 | 14,78 | 15,34 | 14,78 | 15,24 | 4,19% | 1.841,00 |
| 22.10.2025 | 14,32 | 14,82 | 14,32 | 14,63 | 2,06% | 40,00 |
| 21.10.2025 | 14,36 | 14,51 | 14,30 | 14,34 | -0,17% | 60,00 |
| 20.10.2025 | 14,24 | 14,47 | 14,15 | 14,36 | 1,29% | 210,00 |
| 17.10.2025 | 14,14 | 14,37 | 13,79 | 14,18 | 0,16% | 1.432,00 |
| 16.10.2025 | 14,43 | 14,51 | 14,09 | 14,16 | -1,63% | 2.751,00 |
| 15.10.2025 | 14,62 | 14,68 | 14,38 | 14,39 | -1,96% | 490,00 |
| 14.10.2025 | 14,61 | 14,68 | 14,39 | 14,68 | 0,24% | 4,00 |
| 13.10.2025 | 14,39 | 14,71 | 13,97 | 14,64 | 1,79% | 3.419,00 |