26,335€
-2,06%
Echtzeit-Aktienkurs REPSOL S.A. INH. EO 1
Bid:
Ask:
Aktienkurse zur REPSOL S.A. INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 26,88 | 27,21 | 26,28 | 26,34 | -2,06% | 100,00 |
| 26.08.2026 | 27,00 | 27,14 | 26,09 | 26,89 | -0,48% | 1,00 |
| 25.08.2026 | 27,17 | 27,31 | 26,62 | 27,02 | -0,59% | 300,00 |
| 24.08.2026 | 27,87 | 27,99 | 26,95 | 27,18 | -2,35% | 452,00 |
| 21.08.2026 | 27,98 | 28,42 | 27,75 | 27,84 | -0,32% | 366,00 |
| 20.08.2026 | 27,47 | 28,23 | 27,34 | 27,93 | 1,56% | 393,00 |
| 19.08.2026 | 27,42 | 27,80 | 27,32 | 27,50 | 0,35% | 131,00 |
| 18.08.2026 | 27,11 | 27,77 | 26,94 | 27,40 | 1,05% | 321,00 |
| 17.08.2026 | 26,87 | 27,21 | 26,75 | 27,12 | 0,89% | 336,00 |
| 14.08.2026 | 26,40 | 26,91 | 26,37 | 26,88 | 2,03% | 1.212,00 |
| 13.08.2026 | 26,10 | 26,47 | 25,83 | 26,34 | 1,09% | 113,00 |
| 12.08.2026 | 26,38 | 26,48 | 25,98 | 26,06 | -1,25% | 112,00 |
| 11.08.2026 | 25,68 | 26,47 | 25,65 | 26,39 | 2,85% | 557,00 |
| 10.08.2026 | 25,18 | 25,82 | 25,10 | 25,66 | 2,23% | 422,00 |
| 07.08.2026 | 25,60 | 25,81 | 25,06 | 25,10 | -2,26% | 102,00 |
| 06.08.2026 | 25,20 | 25,70 | 25,05 | 25,68 | 1,08% | 85,00 |
| 05.08.2026 | 25,85 | 26,01 | 25,25 | 25,40 | -1,59% | 237,00 |
| 04.08.2026 | 25,94 | 26,42 | 25,44 | 25,81 | -0,46% | 1.200,00 |
| 03.08.2026 | 26,27 | 26,34 | 25,38 | 25,93 | -1,14% | 2.066,00 |
| 31.07.2026 | 26,47 | 26,62 | 26,05 | 26,23 | -1,04% | 1,00 |
| 30.07.2026 | 26,24 | 26,76 | 25,99 | 26,51 | 1,16% | 206,00 |
| 29.07.2026 | 25,22 | 26,46 | 25,11 | 26,20 | 3,35% | 1.185,00 |
| 28.07.2026 | 25,70 | 25,83 | 25,22 | 25,35 | -1,48% | 644,00 |
| 27.07.2026 | 26,40 | 26,40 | 24,65 | 25,73 | -1,44% | 1.211,00 |
| 24.07.2026 | 26,73 | 27,01 | 25,49 | 26,11 | -2,23% | 1.194,00 |
| 23.07.2026 | 25,79 | 26,71 | 25,78 | 26,70 | 3,85% | 2.171,00 |
| 22.07.2026 | 24,89 | 25,81 | 24,74 | 25,71 | 3,40% | 302,00 |
| 21.07.2026 | 24,91 | 25,01 | 24,77 | 24,87 | -0,02% | 51,00 |
| 20.07.2026 | 24,51 | 25,03 | 24,47 | 24,87 | 1,57% | 235,00 |
| 17.07.2026 | 24,11 | 24,68 | 23,68 | 24,49 | 1,64% | 148,00 |
| 16.07.2026 | 23,87 | 24,19 | 23,68 | 24,09 | 1,01% | - |
| 15.07.2026 | 24,29 | 24,54 | 23,75 | 23,85 | -0,81% | 4.329,00 |
| 14.07.2026 | 24,11 | 24,56 | 24,04 | 24,05 | 0,17% | 5.301,00 |
| 13.07.2026 | 22,74 | 24,19 | 22,74 | 24,01 | 3,40% | 1.028,00 |
| 10.07.2026 | 23,00 | 23,47 | 22,92 | 23,22 | 0,48% | 52,00 |
| 09.07.2026 | 23,02 | 23,25 | 22,89 | 23,11 | 0,24% | 3.654,00 |
| 08.07.2026 | 22,21 | 23,24 | 22,15 | 23,05 | 4,44% | 1.696,00 |
| 07.07.2026 | 21,94 | 22,28 | 21,72 | 22,07 | 0,50% | 835,00 |
| 06.07.2026 | 21,79 | 22,03 | 21,54 | 21,96 | -1,59% | 670,00 |
| 03.07.2026 | 22,65 | 22,65 | 22,10 | 22,32 | -1,30% | 125,00 |
| 02.07.2026 | 21,96 | 22,85 | 21,93 | 22,61 | 2,61% | 1.003,00 |
| 01.07.2026 | 22,01 | 22,22 | 21,84 | 22,04 | 0,02% | 106,00 |
| 30.06.2026 | 21,59 | 22,04 | 21,52 | 22,03 | 1,85% | 1,00 |
| 29.06.2026 | 21,17 | 21,69 | 21,06 | 21,63 | 1,91% | 350,00 |
| 26.06.2026 | 21,27 | 21,39 | 20,95 | 21,23 | -0,45% | 1.147,00 |
| 25.06.2026 | 21,07 | 21,51 | 20,84 | 21,32 | 0,99% | 2.381,00 |
| 24.06.2026 | 21,82 | 21,92 | 21,04 | 21,11 | -3,21% | 83,00 |
| 23.06.2026 | 21,47 | 21,90 | 21,47 | 21,81 | 0,41% | 1,00 |
| 22.06.2026 | 21,49 | 21,87 | 21,48 | 21,72 | 0,93% | - |
| 19.06.2026 | 21,30 | 21,77 | 21,03 | 21,52 | 1,03% | 2.119,00 |
| 18.06.2026 | 21,78 | 21,90 | 21,25 | 21,30 | -1,93% | 1.570,00 |
| 17.06.2026 | 21,68 | 22,01 | 21,52 | 21,72 | 0,39% | - |
| 16.06.2026 | 21,51 | 21,90 | 21,41 | 21,64 | 0,37% | 516,00 |
| 15.06.2026 | 22,64 | 22,70 | 21,47 | 21,56 | -4,48% | 3.122,00 |
| 12.06.2026 | 23,58 | 23,71 | 22,37 | 22,57 | -6,00% | 404,00 |
| 11.06.2026 | 23,21 | 24,19 | 23,16 | 24,01 | 3,16% | 867,00 |
| 10.06.2026 | 22,43 | 23,27 | 22,43 | 23,27 | 3,38% | 1.409,00 |
| 09.06.2026 | 23,00 | 23,18 | 22,49 | 22,51 | -1,38% | 676,00 |
| 08.06.2026 | 23,51 | 23,51 | 22,76 | 22,83 | 0,55% | 177,00 |
| 05.06.2026 | 22,72 | 23,09 | 22,64 | 22,70 | -0,96% | 318,00 |
| 04.06.2026 | 23,22 | 23,28 | 22,74 | 22,92 | -1,08% | 326,00 |
| 03.06.2026 | 22,69 | 23,34 | 22,66 | 23,17 | 2,59% | 1.950,00 |
| 02.06.2026 | 22,49 | 22,79 | 22,22 | 22,59 | 0,58% | 87,00 |
| 01.06.2026 | 21,90 | 22,68 | 21,78 | 22,46 | 2,58% | 2.248,00 |
| 29.05.2026 | 21,79 | 22,12 | 21,62 | 21,89 | 0,74% | 416,00 |
| 28.05.2026 | 21,58 | 22,12 | 21,44 | 21,73 | -0,46% | 400,00 |
| 27.05.2026 | 21,98 | 22,25 | 21,53 | 21,83 | -1,24% | 50,00 |
| 26.05.2026 | 21,54 | 22,48 | 21,54 | 22,11 | 2,55% | 1.207,00 |
| 25.05.2026 | 22,28 | 22,29 | 21,26 | 21,56 | -2,69% | 12.946,00 |
| 22.05.2026 | 22,72 | 22,77 | 22,11 | 22,15 | -2,16% | 191,00 |
| 21.05.2026 | 22,65 | 23,08 | 22,46 | 22,64 | -1,07% | 125,00 |
| 20.05.2026 | 23,24 | 23,51 | 22,59 | 22,89 | -2,03% | 1.803,00 |
| 19.05.2026 | 23,43 | 23,54 | 22,98 | 23,36 | -1,68% | 7.625,00 |
| 18.05.2026 | 22,44 | 23,78 | 22,40 | 23,76 | 5,41% | 4.451,00 |
| 15.05.2026 | 22,21 | 22,70 | 22,20 | 22,54 | 0,87% | 2.037,00 |
| 14.05.2026 | 22,52 | 22,60 | 22,23 | 22,35 | -0,89% | 509,00 |
| 13.05.2026 | 22,65 | 22,83 | 22,45 | 22,55 | 0,07% | 151,00 |
| 12.05.2026 | 22,30 | 22,83 | 22,23 | 22,53 | 1,08% | 204,00 |
| 11.05.2026 | 22,15 | 22,65 | 22,05 | 22,29 | 2,41% | 2,00 |
| 08.05.2026 | 22,00 | 22,14 | 21,65 | 21,77 | -0,05% | 658,00 |
| 07.05.2026 | 21,78 | 21,83 | 21,19 | 21,78 | 0,09% | 1.682,00 |
| 06.05.2026 | 22,86 | 23,05 | 20,99 | 21,76 | -4,92% | 8.637,00 |
| 05.05.2026 | 23,03 | 23,24 | 22,69 | 22,88 | 0,18% | 2.978,00 |
| 04.05.2026 | 22,80 | 22,96 | 22,36 | 22,84 | 0,73% | 845,00 |
| 30.04.2026 | 21,93 | 22,74 | 21,86 | 22,68 | 3,63% | 1.083,00 |
| 29.04.2026 | 21,62 | 22,09 | 21,47 | 21,88 | 1,16% | 2.415,00 |
| 28.04.2026 | 21,27 | 21,91 | 21,15 | 21,63 | 2,10% | 1.055,00 |
| 27.04.2026 | 20,78 | 21,55 | 20,76 | 21,19 | 1,85% | 223,00 |
| 24.04.2026 | 21,25 | 21,32 | 20,44 | 20,80 | -1,98% | 677,00 |
| 23.04.2026 | 21,21 | 21,47 | 20,87 | 21,22 | 0,71% | 282,00 |
| 22.04.2026 | 20,68 | 21,25 | 20,57 | 21,07 | 1,94% | 252,00 |
| 21.04.2026 | 20,34 | 20,83 | 20,13 | 20,67 | 1,85% | 505,00 |
| 20.04.2026 | 20,02 | 20,77 | 19,91 | 20,30 | 2,89% | 6.253,00 |
| 17.04.2026 | 20,90 | 21,06 | 19,55 | 19,73 | -5,35% | 3.285,00 |
| 16.04.2026 | 20,36 | 21,11 | 20,30 | 20,84 | 2,38% | 1.028,00 |
| 15.04.2026 | 20,93 | 21,28 | 20,31 | 20,36 | -3,62% | 644,00 |
| 14.04.2026 | 21,43 | 21,69 | 21,04 | 21,12 | -1,42% | 4.207,00 |
| 13.04.2026 | 21,44 | 22,66 | 21,20 | 21,43 | -1,90% | 12.660,00 |
| 10.04.2026 | 22,59 | 22,74 | 21,42 | 21,84 | -2,41% | 4.673,00 |
| 09.04.2026 | 22,68 | 23,06 | 22,19 | 22,38 | 0,49% | 628,00 |