17,813€
0,98%
Echtzeit-Aktienkurs Iberdrola S.A.
Bid:
Ask:
Aktienkurse zur Iberdrola S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 17,63 | 17,89 | 17,56 | 17,80 | 0,88% | 944,00 |
| 06.11.2025 | 17,67 | 17,93 | 17,62 | 17,64 | -0,17% | 435,00 |
| 05.11.2025 | 17,72 | 17,85 | 17,64 | 17,67 | -0,27% | 194,00 |
| 04.11.2025 | 17,61 | 17,83 | 17,39 | 17,72 | 0,61% | 422,00 |
| 03.11.2025 | 17,67 | 17,99 | 17,43 | 17,61 | -0,25% | 435,00 |
| 31.10.2025 | 17,62 | 17,70 | 17,47 | 17,66 | 0,16% | 133,00 |
| 30.10.2025 | 17,65 | 17,69 | 17,45 | 17,63 | 0,00% | 83,00 |
| 29.10.2025 | 17,55 | 17,80 | 17,31 | 17,63 | 0,43% | 276,00 |
| 28.10.2025 | 17,16 | 17,72 | 17,11 | 17,55 | 2,51% | 7.235,00 |
| 27.10.2025 | 17,10 | 17,26 | 16,99 | 17,12 | 0,09% | 2.356,00 |
| 24.10.2025 | 17,03 | 17,19 | 16,98 | 17,11 | 0,37% | 196,00 |
| 23.10.2025 | 17,01 | 17,09 | 16,86 | 17,05 | 0,29% | 737,00 |
| 22.10.2025 | 17,10 | 17,22 | 16,89 | 17,00 | -0,74% | 494,00 |
| 21.10.2025 | 17,08 | 17,29 | 17,02 | 17,12 | 0,26% | 67,00 |
| 20.10.2025 | 17,00 | 17,19 | 16,91 | 17,08 | 0,54% | 486,00 |
| 17.10.2025 | 16,73 | 16,99 | 16,46 | 16,99 | 1,42% | 325,00 |
| 16.10.2025 | 16,75 | 16,84 | 16,59 | 16,75 | 0,01% | 6,00 |
| 15.10.2025 | 16,85 | 16,94 | 16,54 | 16,75 | -0,42% | 1.477,00 |
| 14.10.2025 | 16,57 | 16,84 | 16,46 | 16,82 | 1,14% | 920,00 |
| 13.10.2025 | 16,46 | 16,70 | 16,40 | 16,63 | 1,28% | 422,00 |
| 10.10.2025 | 16,52 | 16,67 | 16,38 | 16,42 | -0,61% | 805,00 |
| 09.10.2025 | 16,41 | 16,74 | 16,37 | 16,52 | 0,96% | 437,00 |
| 08.10.2025 | 16,40 | 16,53 | 16,31 | 16,36 | -0,35% | 290,00 |
| 07.10.2025 | 16,22 | 16,46 | 16,16 | 16,42 | 1,23% | 4.001,00 |
| 06.10.2025 | 16,18 | 16,24 | 16,11 | 16,22 | 0,19% | 170,00 |
| 03.10.2025 | 16,02 | 16,24 | 16,02 | 16,19 | 0,95% | - |
| 02.10.2025 | 16,16 | 16,21 | 15,99 | 16,03 | -0,77% | 1.275,00 |
| 01.10.2025 | 16,18 | 16,23 | 15,98 | 16,16 | -0,35% | 1.562,00 |
| 30.09.2025 | 16,12 | 16,35 | 15,88 | 16,22 | 0,64% | 522,00 |
| 29.09.2025 | 15,95 | 16,49 | 15,92 | 16,11 | 0,30% | 6.288,00 |
| 26.09.2025 | 15,88 | 16,32 | 15,75 | 16,07 | 1,21% | 1.974,00 |
| 25.09.2025 | 15,66 | 15,90 | 15,54 | 15,87 | 1,45% | 7.659,00 |
| 24.09.2025 | 15,59 | 15,85 | 15,54 | 15,65 | -0,14% | 1.385,00 |
| 23.09.2025 | 15,57 | 15,75 | 15,56 | 15,67 | 0,66% | 532,00 |
| 22.09.2025 | 15,70 | 15,80 | 15,49 | 15,57 | -0,83% | 200,00 |
| 19.09.2025 | 15,57 | 15,72 | 15,35 | 15,70 | 0,80% | 2.048,00 |
| 18.09.2025 | 15,58 | 15,63 | 15,33 | 15,57 | -0,11% | 1,00 |
| 17.09.2025 | 15,70 | 15,71 | 15,54 | 15,59 | -0,70% | 110,00 |
| 16.09.2025 | 15,84 | 15,85 | 15,59 | 15,70 | -0,76% | 1,00 |
| 15.09.2025 | 15,76 | 15,97 | 15,67 | 15,82 | 0,62% | 1.144,00 |
| 12.09.2025 | 15,76 | 15,76 | 15,53 | 15,72 | -0,24% | 1.391,00 |
| 11.09.2025 | 15,82 | 15,85 | 15,60 | 15,76 | -0,49% | 885,00 |
| 10.09.2025 | 15,77 | 15,96 | 15,57 | 15,84 | 0,43% | 666,00 |
| 09.09.2025 | 15,68 | 15,77 | 15,63 | 15,77 | 0,59% | 432,00 |
| 08.09.2025 | 15,81 | 15,86 | 15,65 | 15,68 | -0,78% | 250,00 |
| 05.09.2025 | 15,74 | 15,84 | 15,64 | 15,80 | 0,30% | 51,00 |
| 04.09.2025 | 15,83 | 15,84 | 15,58 | 15,75 | -0,41% | 2.677,00 |
| 03.09.2025 | 15,86 | 15,93 | 15,55 | 15,82 | -0,28% | 396,00 |
| 02.09.2025 | 15,93 | 15,93 | 15,74 | 15,86 | -0,39% | 1.083,00 |
| 01.09.2025 | 16,12 | 16,16 | 15,89 | 15,92 | -1,23% | 755,00 |
| 29.08.2025 | 16,21 | 16,21 | 16,02 | 16,12 | -0,57% | 725,00 |
| 28.08.2025 | 16,28 | 16,34 | 16,03 | 16,21 | -0,37% | 7,00 |
| 27.08.2025 | 16,25 | 16,31 | 15,59 | 16,27 | 0,18% | 509,00 |
| 26.08.2025 | 16,49 | 16,49 | 16,15 | 16,24 | -1,47% | 7,00 |
| 25.08.2025 | 16,57 | 16,59 | 16,25 | 16,49 | -0,50% | 11,00 |
| 22.08.2025 | 16,63 | 16,78 | 16,53 | 16,57 | -0,39% | 2.069,00 |
| 21.08.2025 | 16,53 | 16,67 | 16,50 | 16,63 | 0,59% | 543,00 |
| 20.08.2025 | 16,37 | 16,63 | 16,32 | 16,54 | 0,99% | 6.636,00 |
| 19.08.2025 | 16,29 | 16,42 | 16,21 | 16,37 | 0,52% | 1.091,00 |
| 18.08.2025 | 16,32 | 16,41 | 16,17 | 16,29 | -0,12% | 33,00 |
| 15.08.2025 | 16,12 | 16,32 | 16,11 | 16,31 | 1,19% | 2.199,00 |
| 14.08.2025 | 15,93 | 16,23 | 15,75 | 16,12 | 1,05% | 6.324,00 |
| 13.08.2025 | 15,72 | 15,99 | 15,55 | 15,95 | 1,43% | 633,00 |
| 12.08.2025 | 15,63 | 15,81 | 15,62 | 15,72 | 0,59% | 2.205,00 |
| 11.08.2025 | 15,58 | 15,76 | 15,45 | 15,63 | 0,32% | 1.417,00 |
| 08.08.2025 | 15,61 | 15,70 | 15,55 | 15,58 | -0,16% | 1.515,00 |
| 07.08.2025 | 15,55 | 15,65 | 15,44 | 15,61 | 0,35% | 1.921,00 |
| 06.08.2025 | 15,51 | 15,64 | 15,43 | 15,55 | 0,37% | 2.250,00 |
| 05.08.2025 | 15,51 | 15,56 | 15,40 | 15,49 | -0,08% | 481,00 |
| 04.08.2025 | 15,31 | 15,51 | 15,24 | 15,51 | 1,29% | 78,00 |
| 01.08.2025 | 15,35 | 15,36 | 15,20 | 15,31 | -0,29% | 1.640,00 |
| 31.07.2025 | 15,40 | 15,54 | 15,28 | 15,35 | -0,61% | 514,00 |
| 30.07.2025 | 15,32 | 15,47 | 15,21 | 15,45 | 0,75% | 324,00 |
| 29.07.2025 | 15,28 | 15,37 | 15,10 | 15,33 | 0,21% | 2.632,00 |
| 28.07.2025 | 15,41 | 15,65 | 15,15 | 15,30 | -0,89% | 2.457,00 |
| 25.07.2025 | 15,17 | 15,48 | 15,16 | 15,44 | 1,56% | 66,00 |
| 24.07.2025 | 15,47 | 15,48 | 15,19 | 15,20 | -1,73% | 1.397,00 |
| 23.07.2025 | 16,01 | 16,10 | 15,14 | 15,47 | -2,98% | 5.584,00 |
| 22.07.2025 | 15,74 | 15,96 | 15,70 | 15,94 | 1,30% | 614,00 |
| 21.07.2025 | 15,65 | 15,78 | 15,56 | 15,74 | 0,77% | 2.227,00 |
| 18.07.2025 | 15,64 | 15,72 | 15,53 | 15,62 | 0,03% | - |
| 17.07.2025 | 15,68 | 15,73 | 15,52 | 15,61 | -0,38% | 43,00 |
| 16.07.2025 | 15,50 | 15,87 | 15,40 | 15,67 | 1,15% | 68,00 |
| 15.07.2025 | 15,69 | 15,75 | 15,50 | 15,50 | -1,26% | 707,00 |
| 14.07.2025 | 15,49 | 15,92 | 15,32 | 15,69 | 0,53% | 3.088,00 |
| 11.07.2025 | 15,66 | 15,79 | 15,45 | 15,61 | -0,30% | 1.904,00 |
| 10.07.2025 | 15,67 | 15,84 | 15,47 | 15,66 | -0,16% | 121,00 |
| 09.07.2025 | 15,73 | 15,94 | 15,60 | 15,68 | -0,38% | 4.703,00 |
| 08.07.2025 | 15,65 | 15,92 | 15,55 | 15,74 | 0,61% | 1.949,00 |
| 07.07.2025 | 15,94 | 16,06 | 15,63 | 15,65 | -1,82% | 991,00 |
| 04.07.2025 | 15,83 | 16,02 | 15,81 | 15,94 | -1,86% | 3.524,00 |
| 03.07.2025 | 16,24 | 16,44 | 16,21 | 16,24 | 0,02% | 109,00 |
| 02.07.2025 | 16,41 | 16,58 | 16,19 | 16,24 | -1,05% | 50,00 |
| 01.07.2025 | 16,39 | 16,54 | 16,32 | 16,41 | 0,12% | - |
| 30.06.2025 | 16,48 | 16,55 | 16,25 | 16,39 | -0,43% | - |
| 27.06.2025 | 16,43 | 16,53 | 16,33 | 16,46 | 0,26% | - |
| 26.06.2025 | 16,44 | 16,51 | 16,23 | 16,42 | -0,14% | - |
| 25.06.2025 | 16,78 | 16,88 | 16,32 | 16,44 | -2,03% | - |
| 24.06.2025 | 16,79 | 16,84 | 16,52 | 16,78 | 0,51% | 279,00 |
| 23.06.2025 | 16,37 | 16,78 | 16,30 | 16,70 | 1,80% | 658,00 |