20,220€
-1,37%
Echtzeit-Aktienkurs Iberdrola S.A.
Bid:
Ask:
Aktienkurse zur Iberdrola S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 20,45 | 20,62 | 20,17 | 20,25 | -1,22% | 964,00 |
| 09.04.2026 | 20,48 | 20,67 | 20,22 | 20,50 | 0,94% | 1.480,00 |
| 08.04.2026 | 20,50 | 20,88 | 20,02 | 20,31 | -0,78% | 832,00 |
| 07.04.2026 | 20,47 | 20,61 | 20,23 | 20,47 | 0,24% | 2.463,00 |
| 02.04.2026 | 19,78 | 20,42 | 19,67 | 20,42 | 1,37% | 891,00 |
| 01.04.2026 | 20,01 | 20,31 | 19,96 | 20,15 | 1,10% | 263,00 |
| 31.03.2026 | 19,87 | 20,11 | 19,62 | 19,93 | 0,40% | 118,00 |
| 30.03.2026 | 19,10 | 19,88 | 19,10 | 19,85 | 3,29% | 649,00 |
| 27.03.2026 | 19,17 | 19,30 | 18,96 | 19,21 | 0,51% | 302,00 |
| 26.03.2026 | 19,40 | 19,43 | 19,08 | 19,12 | -1,91% | 14,00 |
| 25.03.2026 | 19,39 | 19,52 | 19,27 | 19,49 | 0,62% | 361,00 |
| 24.03.2026 | 19,10 | 19,48 | 18,92 | 19,37 | 1,40% | 265,00 |
| 23.03.2026 | 19,11 | 19,61 | 18,55 | 19,10 | -0,47% | 2.376,00 |
| 20.03.2026 | 19,65 | 19,76 | 19,05 | 19,19 | -2,27% | 3.856,00 |
| 19.03.2026 | 19,40 | 19,79 | 19,36 | 19,64 | 1,03% | 155,00 |
| 18.03.2026 | 20,18 | 20,31 | 19,30 | 19,44 | -3,36% | 4.038,00 |
| 17.03.2026 | 19,52 | 20,12 | 19,52 | 20,11 | 2,58% | 1.095,00 |
| 16.03.2026 | 19,86 | 19,98 | 19,48 | 19,61 | -0,98% | 208,00 |
| 13.03.2026 | 19,42 | 19,97 | 19,41 | 19,80 | 2,01% | 125,00 |
| 12.03.2026 | 19,19 | 19,61 | 19,12 | 19,41 | 0,47% | 20,00 |
| 11.03.2026 | 19,40 | 19,42 | 19,12 | 19,32 | -0,41% | 1.079,00 |
| 10.03.2026 | 19,36 | 19,66 | 19,20 | 19,40 | -0,12% | 64,00 |
| 09.03.2026 | 19,21 | 19,64 | 18,52 | 19,42 | 1,09% | 1.960,00 |
| 06.03.2026 | 19,32 | 19,46 | 19,02 | 19,21 | 0,23% | 115,00 |
| 05.03.2026 | 19,35 | 19,62 | 19,10 | 19,17 | -1,02% | 4.803,00 |
| 04.03.2026 | 18,91 | 19,51 | 18,76 | 19,37 | 1,36% | 5.206,00 |
| 03.03.2026 | 19,93 | 19,93 | 18,90 | 19,11 | -3,75% | 3.952,00 |
| 02.03.2026 | 20,03 | 20,20 | 19,65 | 19,85 | -0,76% | 24.054,00 |
| 27.02.2026 | 19,99 | 20,24 | 19,75 | 20,00 | -1,27% | 1.379,00 |
| 26.02.2026 | 20,33 | 20,44 | 19,95 | 20,26 | -0,54% | 1.998,00 |
| 25.02.2026 | 19,96 | 20,47 | 19,76 | 20,37 | 2,08% | 1.078,00 |
| 24.02.2026 | 19,67 | 20,34 | 19,67 | 19,96 | -0,29% | 1.699,00 |
| 23.02.2026 | 19,78 | 20,08 | 19,64 | 20,01 | 1,29% | 2.159,00 |
| 20.02.2026 | 19,64 | 19,80 | 19,42 | 19,76 | 0,82% | 719,00 |
| 19.02.2026 | 20,02 | 20,19 | 19,22 | 19,60 | -1,79% | 1.415,00 |
| 18.02.2026 | 20,21 | 20,31 | 19,96 | 19,96 | -0,80% | 2.261,00 |
| 17.02.2026 | 20,23 | 20,38 | 19,99 | 20,12 | -0,59% | 513,00 |
| 16.02.2026 | 20,14 | 20,25 | 19,84 | 20,24 | 0,72% | 2.807,00 |
| 13.02.2026 | 19,90 | 20,21 | 19,73 | 20,09 | 0,60% | 874,00 |
| 12.02.2026 | 20,18 | 20,23 | 19,56 | 19,97 | -0,24% | 1.784,00 |
| 11.02.2026 | 19,71 | 20,08 | 19,65 | 20,02 | 1,48% | 1.020,00 |
| 10.02.2026 | 19,58 | 19,80 | 19,43 | 19,73 | 0,70% | 97,00 |
| 09.02.2026 | 19,49 | 19,64 | 19,23 | 19,59 | 0,81% | 1.277,00 |
| 06.02.2026 | 19,01 | 19,44 | 18,99 | 19,43 | 1,50% | 1.032,00 |
| 05.02.2026 | 19,24 | 19,24 | 18,91 | 19,14 | -0,39% | 762,00 |
| 04.02.2026 | 19,03 | 19,39 | 18,94 | 19,22 | 1,26% | 142,00 |
| 03.02.2026 | 19,00 | 19,09 | 18,81 | 18,98 | 0,28% | 4,00 |
| 02.02.2026 | 18,91 | 19,12 | 18,78 | 18,93 | -0,17% | 1.816,00 |
| 30.01.2026 | 19,04 | 19,08 | 18,83 | 18,96 | 0,07% | 197,00 |
| 29.01.2026 | 18,72 | 19,06 | 18,65 | 18,95 | 1,09% | 2.294,00 |
| 28.01.2026 | 18,86 | 19,00 | 18,53 | 18,74 | 0,23% | 798,00 |
| 27.01.2026 | 18,78 | 18,84 | 18,58 | 18,70 | -0,47% | 500,00 |
| 26.01.2026 | 18,50 | 18,87 | 18,36 | 18,79 | 2,25% | 3.638,00 |
| 23.01.2026 | 18,53 | 18,55 | 18,24 | 18,37 | 0,10% | 231,00 |
| 22.01.2026 | 18,71 | 18,71 | 18,30 | 18,36 | -2,24% | 292,00 |
| 21.01.2026 | 18,27 | 18,88 | 18,23 | 18,78 | 2,50% | 1.990,00 |
| 20.01.2026 | 18,57 | 18,59 | 18,29 | 18,32 | -1,37% | 687,00 |
| 19.01.2026 | 18,46 | 18,71 | 18,18 | 18,57 | -0,01% | 1.165,00 |
| 16.01.2026 | 18,31 | 18,60 | 18,25 | 18,58 | 1,38% | 81,00 |
| 15.01.2026 | 18,41 | 18,50 | 18,20 | 18,32 | -0,39% | 860,00 |
| 14.01.2026 | 18,21 | 18,49 | 18,18 | 18,40 | 0,74% | 140,00 |
| 13.01.2026 | 18,39 | 18,43 | 18,12 | 18,26 | -0,72% | 5.801,00 |
| 12.01.2026 | 18,91 | 18,91 | 18,37 | 18,39 | -3,27% | 3.908,00 |
| 09.01.2026 | 19,13 | 19,24 | 18,70 | 19,02 | -0,95% | 2.084,00 |
| 08.01.2026 | 19,03 | 19,54 | 18,88 | 19,20 | 0,80% | 1.299,00 |
| 07.01.2026 | 18,77 | 19,18 | 18,69 | 19,05 | 1,38% | 1.927,00 |
| 06.01.2026 | 18,54 | 18,99 | 18,50 | 18,79 | 1,19% | 1,00 |
| 05.01.2026 | 18,81 | 19,00 | 18,49 | 18,57 | -1,29% | 2.664,00 |
| 02.01.2026 | 18,46 | 18,98 | 18,37 | 18,81 | 2,21% | 576,00 |
| 30.12.2025 | 18,33 | 18,41 | 18,30 | 18,40 | 0,35% | 81,00 |
| 29.12.2025 | 18,25 | 18,49 | 18,19 | 18,34 | 0,64% | 12.294,00 |
| 23.12.2025 | 18,00 | 18,28 | 17,88 | 18,22 | 1,26% | 486,00 |
| 22.12.2025 | 18,18 | 18,26 | 17,94 | 17,99 | -1,03% | 354,00 |
| 19.12.2025 | 17,95 | 18,24 | 17,93 | 18,18 | 1,31% | 500,00 |
| 18.12.2025 | 17,92 | 18,03 | 17,87 | 17,94 | -0,36% | 415,00 |
| 17.12.2025 | 17,89 | 18,10 | 17,87 | 18,01 | -0,03% | 3.157,00 |
| 16.12.2025 | 18,11 | 18,18 | 17,95 | 18,01 | -0,80% | 15,00 |
| 15.12.2025 | 17,99 | 18,18 | 17,91 | 18,16 | 1,18% | 193,00 |
| 12.12.2025 | 17,78 | 17,96 | 17,71 | 17,95 | 0,94% | 10.820,00 |
| 11.12.2025 | 18,00 | 18,00 | 17,55 | 17,78 | -0,88% | 206,00 |
| 10.12.2025 | 17,85 | 17,95 | 17,77 | 17,94 | 0,41% | 303,00 |
| 09.12.2025 | 18,08 | 18,10 | 17,84 | 17,86 | -0,67% | 73,00 |
| 08.12.2025 | 17,96 | 18,03 | 17,91 | 17,98 | 0,11% | 1.110,00 |
| 05.12.2025 | 18,06 | 18,06 | 17,60 | 17,96 | -0,42% | 1.363,00 |
| 04.12.2025 | 18,08 | 18,13 | 17,90 | 18,04 | -0,21% | 3,00 |
| 03.12.2025 | 18,12 | 18,21 | 18,01 | 18,08 | -0,21% | 37,00 |
| 02.12.2025 | 18,05 | 18,24 | 17,98 | 18,11 | 0,43% | 162,00 |
| 01.12.2025 | 18,19 | 18,58 | 17,94 | 18,04 | -0,89% | 407,00 |
| 28.11.2025 | 18,18 | 18,28 | 18,09 | 18,20 | 0,05% | 506,00 |
| 27.11.2025 | 18,32 | 18,33 | 18,09 | 18,19 | -0,82% | 9,00 |
| 26.11.2025 | 18,11 | 18,34 | 17,96 | 18,34 | 1,28% | 290,00 |
| 25.11.2025 | 17,95 | 18,20 | 17,94 | 18,11 | 0,77% | 268,00 |
| 24.11.2025 | 18,10 | 18,28 | 17,89 | 17,97 | -0,72% | - |
| 21.11.2025 | 18,04 | 18,14 | 17,86 | 18,10 | 0,32% | 4.036,00 |
| 20.11.2025 | 17,93 | 18,24 | 17,87 | 18,04 | 0,91% | 1.953,00 |
| 19.11.2025 | 18,04 | 18,07 | 17,73 | 17,88 | -1,01% | 130,00 |
| 18.11.2025 | 17,96 | 18,15 | 17,89 | 18,06 | 0,26% | 1.299,00 |
| 17.11.2025 | 18,11 | 18,20 | 17,95 | 18,01 | -0,55% | 580,00 |
| 14.11.2025 | 17,97 | 18,16 | 17,86 | 18,11 | 0,75% | 115,00 |
| 13.11.2025 | 17,99 | 18,06 | 17,81 | 17,98 | 0,35% | 102,00 |