30,070€
2,49%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 29,45 | 30,00 | 29,40 | 29,98 | 2,18% | 22,00 |
| 11.11.2026 | 28,67 | 29,57 | 28,51 | 29,34 | 2,39% | 38,00 |
| 10.11.2026 | 29,27 | 29,28 | 28,32 | 28,66 | -2,10% | 1.529,00 |
| 09.11.2026 | 29,91 | 30,41 | 29,17 | 29,27 | -2,12% | 2,00 |
| 06.11.2026 | 29,98 | 30,28 | 29,59 | 29,91 | -0,42% | - |
| 05.11.2026 | 29,15 | 30,51 | 28,81 | 30,03 | 3,18% | 250,00 |
| 04.11.2026 | 30,29 | 31,02 | 29,01 | 29,11 | -3,98% | 836,00 |
| 03.11.2026 | 29,58 | 30,97 | 29,46 | 30,31 | 1,99% | 2,00 |
| 02.11.2026 | 30,73 | 30,73 | 29,64 | 29,72 | -3,07% | 702,00 |
| 30.10.2026 | 29,52 | 30,77 | 29,49 | 30,66 | 3,97% | 896,00 |
| 29.10.2026 | 28,49 | 29,67 | 28,39 | 29,49 | 3,66% | 197,00 |
| 28.10.2026 | 28,56 | 28,93 | 28,18 | 28,45 | -0,37% | 63,00 |
| 27.10.2026 | 29,23 | 29,45 | 28,34 | 28,56 | -2,33% | 117,00 |
| 26.10.2026 | 29,64 | 29,64 | 28,84 | 29,24 | -1,00% | 1.185,00 |
| 23.10.2026 | 28,49 | 29,67 | 28,46 | 29,53 | 3,16% | 313,00 |
| 22.10.2026 | 29,31 | 29,95 | 28,31 | 28,63 | -2,90% | 95,00 |
| 21.10.2026 | 29,12 | 29,77 | 29,11 | 29,48 | 1,34% | 1,00 |
| 20.10.2026 | 29,54 | 30,15 | 28,85 | 29,09 | -1,56% | 150,00 |
| 19.10.2026 | 30,20 | 30,40 | 29,38 | 29,55 | -1,48% | 184,00 |
| 16.10.2026 | 29,81 | 30,30 | 29,23 | 30,00 | 0,94% | 4,00 |
| 15.10.2026 | 30,30 | 30,42 | 29,42 | 29,72 | -1,83% | 266,00 |
| 14.10.2026 | 29,74 | 30,48 | 29,54 | 30,27 | 1,90% | 359,00 |
| 13.10.2026 | 29,32 | 29,78 | 28,99 | 29,71 | 1,33% | - |
| 12.10.2026 | 29,64 | 29,84 | 28,47 | 29,32 | -0,98% | 93,00 |
| 09.10.2026 | 30,14 | 30,15 | 29,34 | 29,61 | -1,89% | 297,00 |
| 08.10.2026 | 28,67 | 30,18 | 28,67 | 30,18 | 5,53% | 880,00 |
| 07.10.2026 | 28,35 | 29,17 | 28,34 | 28,60 | 0,76% | 833,00 |
| 06.10.2026 | 29,16 | 29,27 | 28,29 | 28,38 | -2,54% | 429,00 |
| 05.10.2026 | 28,95 | 29,72 | 28,38 | 29,12 | 0,41% | 1.121,00 |
| 02.10.2026 | 30,07 | 30,07 | 28,34 | 29,00 | -3,03% | 835,00 |
| 01.10.2026 | 29,98 | 30,19 | 29,19 | 29,91 | -0,40% | 32,00 |
| 30.09.2026 | 29,66 | 30,18 | 29,46 | 30,03 | 0,99% | 1.541,00 |
| 29.09.2026 | 31,07 | 31,44 | 29,04 | 29,73 | -4,44% | 1.220,00 |
| 28.09.2026 | 30,42 | 31,79 | 30,42 | 31,11 | 1,07% | 1.060,00 |
| 25.09.2026 | 31,55 | 31,55 | 30,52 | 30,78 | -2,53% | 36,00 |
| 24.09.2026 | 30,65 | 31,67 | 30,41 | 31,58 | 3,02% | 609,00 |
| 23.09.2026 | 29,72 | 30,87 | 29,36 | 30,66 | 3,37% | 1.162,00 |
| 22.09.2026 | 29,24 | 29,78 | 28,62 | 29,66 | 1,33% | 906,00 |
| 21.09.2026 | 29,77 | 29,77 | 29,01 | 29,27 | -1,13% | 576,00 |
| 18.09.2026 | 29,75 | 29,85 | 29,19 | 29,60 | -0,07% | 76,00 |
| 17.09.2026 | 29,07 | 29,87 | 29,03 | 29,62 | 1,58% | 101,00 |
| 16.09.2026 | 29,47 | 29,73 | 28,96 | 29,16 | -1,00% | 363,00 |
| 15.09.2026 | 28,30 | 29,47 | 28,30 | 29,46 | 3,48% | 409,00 |
| 14.09.2026 | 29,06 | 29,60 | 27,91 | 28,47 | -1,83% | 1.222,00 |
| 11.09.2026 | 29,08 | 29,23 | 28,59 | 29,00 | 0,31% | 396,00 |
| 10.09.2026 | 29,05 | 29,23 | 28,60 | 28,91 | -0,28% | 186,00 |
| 09.09.2026 | 28,18 | 29,06 | 28,17 | 28,99 | 2,51% | 518,00 |
| 08.09.2026 | 28,32 | 28,52 | 27,93 | 28,28 | -0,12% | 441,00 |
| 07.09.2026 | 27,86 | 28,56 | 27,81 | 28,31 | 1,89% | 16,00 |
| 04.09.2026 | 28,34 | 28,50 | 27,52 | 27,79 | -1,92% | - |
| 03.09.2026 | 28,03 | 28,54 | 27,88 | 28,33 | 1,41% | 421,00 |
| 02.09.2026 | 28,07 | 28,47 | 27,81 | 27,94 | -0,27% | 50,00 |
| 01.09.2026 | 27,33 | 28,09 | 27,32 | 28,01 | 2,53% | 749,00 |
| 31.08.2026 | 26,47 | 27,57 | 26,47 | 27,32 | 3,17% | 1.480,00 |
| 28.08.2026 | 26,36 | 26,73 | 26,08 | 26,48 | 0,55% | 1.127,00 |
| 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 |