21,990€
-0,52%
Echtzeit-Aktienkurs Repsol S.A.
Bid:
Ask:
Aktienkurse zur Repsol S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2026 | 21,98 | 22,25 | 21,83 | 22,02 | -0,41% | 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 |
| 08.04.2026 | 23,83 | 24,27 | 20,50 | 22,27 | -6,61% | 13.988,00 |
| 07.04.2026 | 23,96 | 24,57 | 23,49 | 23,85 | -2,17% | 1.742,00 |
| 02.04.2026 | 23,03 | 24,47 | 23,02 | 24,38 | 5,61% | 2.216,00 |
| 01.04.2026 | 24,41 | 24,60 | 22,92 | 23,08 | -5,55% | 7.780,00 |
| 31.03.2026 | 24,42 | 24,75 | 23,44 | 24,44 | 1,26% | 2.323,00 |
| 30.03.2026 | 23,93 | 24,56 | 23,93 | 24,13 | 0,77% | 3.765,00 |
| 27.03.2026 | 24,06 | 24,42 | 23,60 | 23,95 | -0,42% | 3.711,00 |
| 26.03.2026 | 23,65 | 24,18 | 23,65 | 24,05 | 1,24% | 232,00 |
| 25.03.2026 | 23,33 | 23,80 | 22,96 | 23,75 | 0,79% | 302,00 |
| 24.03.2026 | 22,42 | 23,57 | 22,29 | 23,57 | 5,34% | 5.394,00 |
| 23.03.2026 | 23,66 | 24,20 | 21,51 | 22,37 | -6,05% | 8.722,00 |
| 20.03.2026 | 24,56 | 24,81 | 23,58 | 23,81 | -3,09% | 8.287,00 |
| 19.03.2026 | 24,41 | 24,91 | 24,04 | 24,57 | 0,63% | 8.885,00 |
| 18.03.2026 | 24,91 | 25,06 | 23,72 | 24,42 | -0,67% | 7.087,00 |
| 17.03.2026 | 23,19 | 24,77 | 23,19 | 24,58 | 5,52% | 7.166,00 |
| 16.03.2026 | 23,06 | 24,27 | 23,01 | 23,30 | 1,48% | 5.759,00 |
| 13.03.2026 | 22,48 | 23,00 | 22,30 | 22,96 | 2,14% | 2.763,00 |
| 12.03.2026 | 21,55 | 22,52 | 21,55 | 22,48 | 3,60% | 13.153,00 |
| 11.03.2026 | 20,47 | 21,78 | 20,11 | 21,70 | 6,01% | 2.798,00 |
| 10.03.2026 | 20,37 | 21,06 | 19,44 | 20,47 | -1,18% | 2.364,00 |
| 09.03.2026 | 21,25 | 22,00 | 20,58 | 20,71 | 0,34% | 4.613,00 |
| 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 |