13,273€
0,72%
Echtzeit-Aktienkurs Iberdrola S.A.
Bid:
Ask:
Aktienkurse zur Iberdrola S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 13,17 | 13,29 | 13,08 | 13,27 | 0,70% | 30,00 |
| 20.01.2025 | 13,29 | 13,36 | 13,13 | 13,18 | -0,87% | 543,00 |
| 17.01.2025 | 13,21 | 13,39 | 13,21 | 13,29 | 0,64% | 14,00 |
| 16.01.2025 | 13,26 | 13,35 | 13,13 | 13,21 | -0,40% | - |
| 15.01.2025 | 13,13 | 13,29 | 13,08 | 13,26 | 1,01% | 333,00 |
| 14.01.2025 | 13,23 | 13,29 | 13,08 | 13,13 | -0,59% | 22,00 |
| 13.01.2025 | 13,21 | 13,21 | 13,02 | 13,21 | -0,08% | 80,00 |
| 10.01.2025 | 13,22 | 13,26 | 13,16 | 13,22 | -5,27% | 1.757,00 |
| 09.01.2025 | 13,71 | 14,05 | 13,67 | 13,95 | 1,53% | 1.602,00 |
| 08.01.2025 | 13,80 | 13,80 | 13,51 | 13,74 | -0,42% | 2.865,00 |
| 07.01.2025 | 13,76 | 13,89 | 13,69 | 13,80 | 0,29% | 3.125,00 |
| 06.01.2025 | 13,90 | 13,91 | 13,60 | 13,76 | -0,67% | 265,00 |
| 03.01.2025 | 13,63 | 13,85 | 13,56 | 13,85 | 1,60% | 2.761,00 |
| 02.01.2025 | 13,29 | 13,64 | 13,29 | 13,63 | 2,65% | 122,00 |
| 30.12.2024 | 13,19 | 13,30 | 13,14 | 13,28 | 1,07% | - |
| 27.12.2024 | 13,13 | 13,17 | 12,95 | 13,14 | 0,13% | 674,00 |
| 23.12.2024 | 13,07 | 13,13 | 12,99 | 13,12 | 0,56% | 763,00 |
| 20.12.2024 | 12,91 | 13,10 | 12,85 | 13,05 | 1,12% | - |
| 19.12.2024 | 13,00 | 13,07 | 12,88 | 12,91 | -0,73% | 8.656,00 |
| 18.12.2024 | 13,17 | 13,28 | 12,97 | 13,00 | -1,29% | 34,00 |
| 17.12.2024 | 13,19 | 13,23 | 13,09 | 13,17 | -0,11% | 227,00 |
| 16.12.2024 | 13,13 | 13,23 | 13,09 | 13,19 | 0,50% | 164,00 |
| 13.12.2024 | 13,20 | 13,24 | 13,12 | 13,12 | -0,61% | 4.121,00 |
| 12.12.2024 | 13,19 | 13,23 | 13,15 | 13,20 | 0,11% | 534,00 |
| 11.12.2024 | 13,29 | 13,31 | 13,09 | 13,19 | -0,75% | 250,00 |
| 10.12.2024 | 13,29 | 13,35 | 13,22 | 13,29 | -0,08% | 1.100,00 |
| 09.12.2024 | 13,44 | 13,56 | 13,26 | 13,30 | -1,01% | 2.077,00 |
| 06.12.2024 | 13,64 | 13,64 | 13,43 | 13,43 | -1,56% | 763,00 |
| 05.12.2024 | 13,43 | 13,72 | 13,42 | 13,64 | 1,56% | 61,00 |
| 04.12.2024 | 13,49 | 13,61 | 13,41 | 13,43 | -0,44% | - |
| 03.12.2024 | 13,50 | 13,61 | 13,43 | 13,49 | -0,02% | 1.171,00 |
| 02.12.2024 | 13,45 | 13,60 | 13,15 | 13,50 | 0,19% | 1.166,00 |
| 29.11.2024 | 13,45 | 13,52 | 13,37 | 13,47 | 0,20% | 83,00 |
| 28.11.2024 | 13,55 | 13,58 | 13,37 | 13,44 | -0,76% | - |
| 27.11.2024 | 13,39 | 13,55 | 13,29 | 13,55 | 1,14% | 500,00 |
| 26.11.2024 | 13,41 | 13,54 | 13,33 | 13,39 | -0,06% | 284,00 |
| 25.11.2024 | 13,65 | 13,87 | 13,36 | 13,40 | -1,81% | 2,00 |
| 22.11.2024 | 13,37 | 13,65 | 13,35 | 13,65 | 2,08% | 122,00 |
| 21.11.2024 | 13,30 | 13,44 | 13,28 | 13,37 | 0,55% | 824,00 |
| 20.11.2024 | 13,45 | 13,52 | 13,25 | 13,30 | -1,01% | 300,00 |
| 19.11.2024 | 13,41 | 13,57 | 13,26 | 13,43 | 0,21% | 47,00 |
| 18.11.2024 | 13,40 | 13,48 | 13,24 | 13,41 | 0,02% | 525,00 |
| 15.11.2024 | 13,24 | 13,49 | 13,20 | 13,40 | 1,09% | 1.182,00 |
| 14.11.2024 | 13,22 | 13,37 | 13,15 | 13,26 | 0,26% | 372,00 |
| 13.11.2024 | 13,24 | 13,26 | 13,12 | 13,22 | -0,09% | 90,00 |
| 12.11.2024 | 13,32 | 13,36 | 13,15 | 13,24 | -0,97% | 125,00 |
| 11.11.2024 | 13,23 | 13,42 | 12,98 | 13,37 | 1,00% | 1.253,00 |
| 08.11.2024 | 13,05 | 13,29 | 12,95 | 13,23 | 1,44% | 3.872,00 |
| 07.11.2024 | 13,13 | 13,21 | 12,94 | 13,05 | -0,70% | 591,00 |
| 06.11.2024 | 13,73 | 13,83 | 13,05 | 13,14 | -4,44% | 2.141,00 |
| 05.11.2024 | 13,70 | 13,83 | 13,70 | 13,75 | 0,31% | 2.000,00 |
| 04.11.2024 | 13,86 | 13,92 | 13,69 | 13,71 | -1,12% | 145,00 |
| 01.11.2024 | 13,57 | 13,88 | 13,55 | 13,86 | 2,08% | 251,00 |
| 31.10.2024 | 13,64 | 13,82 | 13,53 | 13,58 | -0,44% | 1.460,00 |
| 30.10.2024 | 13,95 | 13,96 | 13,62 | 13,64 | -2,42% | 307,00 |
| 29.10.2024 | 14,13 | 14,24 | 13,91 | 13,98 | -1,11% | 288,00 |
| 28.10.2024 | 14,03 | 14,14 | 13,97 | 14,13 | 0,96% | 7.714,00 |
| 25.10.2024 | 14,05 | 14,05 | 13,89 | 14,00 | -0,39% | 7.012,00 |
| 24.10.2024 | 14,08 | 14,17 | 13,99 | 14,05 | -0,23% | 764,00 |
| 23.10.2024 | 13,88 | 14,28 | 13,88 | 14,09 | 1,57% | 753,00 |
| 22.10.2024 | 14,09 | 14,11 | 13,64 | 13,87 | -1,63% | 995,00 |
| 21.10.2024 | 13,99 | 14,33 | 13,85 | 14,10 | 0,75% | 444,00 |
| 18.10.2024 | 14,07 | 14,08 | 13,87 | 13,99 | -0,60% | 35,00 |
| 17.10.2024 | 14,17 | 14,26 | 14,07 | 14,08 | -0,67% | 444,00 |
| 16.10.2024 | 14,08 | 14,23 | 13,99 | 14,17 | 0,67% | 587,00 |
| 15.10.2024 | 13,85 | 14,19 | 13,84 | 14,08 | 1,68% | 2.000,00 |
| 14.10.2024 | 13,69 | 13,85 | 13,55 | 13,85 | 1,21% | 207,00 |
| 11.10.2024 | 13,56 | 13,72 | 13,52 | 13,68 | 0,92% | 408,00 |
| 10.10.2024 | 13,75 | 13,78 | 13,50 | 13,56 | -1,42% | 2.344,00 |
| 09.10.2024 | 13,72 | 13,81 | 13,68 | 13,75 | 0,29% | 520,00 |
| 08.10.2024 | 13,45 | 13,72 | 13,34 | 13,71 | 1,74% | 1.071,00 |
| 07.10.2024 | 13,67 | 13,67 | 13,43 | 13,48 | -1,17% | 5.319,00 |
| 04.10.2024 | 13,76 | 13,79 | 13,35 | 13,64 | -0,82% | 1.075,00 |
| 03.10.2024 | 13,68 | 13,79 | 13,63 | 13,75 | 0,44% | 78,00 |
| 02.10.2024 | 13,96 | 13,98 | 13,61 | 13,69 | -1,83% | 2.022,00 |
| 01.10.2024 | 13,92 | 13,96 | 13,82 | 13,94 | 0,23% | 2.255,00 |
| 30.09.2024 | 13,73 | 13,92 | 13,72 | 13,91 | 1,50% | 958,00 |
| 27.09.2024 | 13,61 | 13,82 | 13,60 | 13,71 | 0,70% | 907,00 |
| 26.09.2024 | 13,68 | 13,82 | 13,58 | 13,61 | -0,27% | 1.000,00 |
| 25.09.2024 | 13,66 | 13,83 | 13,45 | 13,65 | -0,05% | 9,00 |
| 24.09.2024 | 13,82 | 13,85 | 13,48 | 13,66 | -1,16% | 453,00 |
| 23.09.2024 | 13,54 | 13,89 | 13,53 | 13,82 | 2,03% | 2.051,00 |
| 20.09.2024 | 13,42 | 13,62 | 13,05 | 13,54 | 0,89% | 3.067,00 |
| 19.09.2024 | 13,65 | 13,77 | 13,34 | 13,42 | -1,74% | 1.862,00 |
| 18.09.2024 | 13,79 | 13,93 | 13,48 | 13,66 | -0,96% | 1.923,00 |
| 17.09.2024 | 13,60 | 13,80 | 13,59 | 13,79 | 1,43% | 769,00 |
| 16.09.2024 | 13,43 | 13,62 | 13,43 | 13,60 | 1,23% | 2,00 |
| 13.09.2024 | 13,34 | 13,61 | 13,34 | 13,43 | 0,66% | 308,00 |
| 12.09.2024 | 13,45 | 13,49 | 13,26 | 13,34 | -0,82% | 232,00 |
| 11.09.2024 | 13,36 | 13,46 | 13,27 | 13,45 | 0,75% | 437,00 |
| 10.09.2024 | 13,38 | 13,47 | 13,26 | 13,35 | -0,30% | 1.258,00 |
| 09.09.2024 | 13,12 | 13,39 | 13,11 | 13,39 | 2,47% | 804,00 |
| 06.09.2024 | 13,16 | 13,24 | 13,07 | 13,07 | -0,68% | 325,00 |
| 05.09.2024 | 12,98 | 13,19 | 12,96 | 13,16 | 1,33% | 10,00 |
| 04.09.2024 | 12,78 | 13,01 | 12,71 | 12,99 | 1,37% | 672,00 |
| 03.09.2024 | 12,89 | 12,94 | 12,80 | 12,81 | -0,58% | 498,00 |
| 02.09.2024 | 12,85 | 12,89 | 12,76 | 12,89 | 0,23% | 1.964,00 |
| 30.08.2024 | 12,71 | 12,89 | 12,70 | 12,86 | 1,30% | 12,00 |
| 29.08.2024 | 12,76 | 12,83 | 12,67 | 12,69 | -0,45% | 100,00 |
| 28.08.2024 | 12,60 | 12,78 | 12,60 | 12,75 | 1,23% | 2,00 |