15,400€
0,82%
Echtzeit-Aktienkurs Iberdrola S.A.
Bid:
Ask:
Aktienkurse zur Iberdrola S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 15,29 | 15,50 | 15,23 | 15,40 | 0,82% | 150,00 |
| 24.04.2025 | 15,29 | 15,48 | 15,18 | 15,28 | -0,11% | 14.235,00 |
| 23.04.2025 | 15,77 | 15,93 | 15,07 | 15,29 | -3,06% | 606,00 |
| 22.04.2025 | 15,44 | 15,80 | 15,31 | 15,78 | 1,84% | 3.248,00 |
| 17.04.2025 | 15,30 | 15,68 | 15,22 | 15,49 | 1,23% | 13,00 |
| 16.04.2025 | 15,24 | 15,40 | 15,02 | 15,30 | 0,16% | 1.262,00 |
| 15.04.2025 | 14,90 | 15,31 | 14,85 | 15,28 | 2,57% | 1.943,00 |
| 14.04.2025 | 14,92 | 15,10 | 14,65 | 14,90 | -0,08% | 2.175,00 |
| 11.04.2025 | 14,60 | 14,97 | 14,50 | 14,91 | 2,09% | 755,00 |
| 10.04.2025 | 15,01 | 15,29 | 14,22 | 14,60 | -2,76% | 374,00 |
| 09.04.2025 | 14,23 | 15,16 | 14,03 | 15,02 | 5,37% | 867,00 |
| 08.04.2025 | 14,36 | 14,58 | 14,18 | 14,25 | -0,82% | 4.064,00 |
| 07.04.2025 | 14,55 | 14,81 | 14,04 | 14,37 | -2,89% | 11.581,00 |
| 04.04.2025 | 15,65 | 15,94 | 14,19 | 14,80 | -5,43% | 18.396,00 |
| 03.04.2025 | 15,14 | 15,75 | 14,94 | 15,65 | 2,15% | 4.598,00 |
| 02.04.2025 | 15,01 | 15,32 | 14,95 | 15,32 | 2,08% | 1.177,00 |
| 01.04.2025 | 15,05 | 15,10 | 14,87 | 15,01 | -0,30% | 106,00 |
| 31.03.2025 | 14,94 | 15,19 | 14,90 | 15,05 | 0,42% | 5.853,00 |
| 28.03.2025 | 14,38 | 15,02 | 14,38 | 14,99 | 1,42% | 204,00 |
| 27.03.2025 | 14,43 | 14,85 | 14,22 | 14,78 | 2,21% | 306,00 |
| 26.03.2025 | 14,48 | 14,57 | 14,41 | 14,46 | -0,16% | 350,00 |
| 25.03.2025 | 14,39 | 14,49 | 14,26 | 14,48 | 0,64% | 438,00 |
| 24.03.2025 | 14,47 | 14,79 | 14,21 | 14,39 | -0,55% | 3.092,00 |
| 21.03.2025 | 14,14 | 14,49 | 14,08 | 14,47 | 2,17% | 2.318,00 |
| 20.03.2025 | 14,19 | 14,19 | 14,01 | 14,16 | -0,18% | 3.414,00 |
| 19.03.2025 | 14,03 | 14,27 | 13,99 | 14,19 | 1,14% | 2.210,00 |
| 18.03.2025 | 14,14 | 14,18 | 13,93 | 14,03 | -0,80% | 1.673,00 |
| 17.03.2025 | 13,93 | 14,15 | 13,87 | 14,14 | 1,31% | 1.950,00 |
| 14.03.2025 | 13,90 | 14,02 | 13,85 | 13,96 | 0,74% | 821,00 |
| 13.03.2025 | 13,72 | 13,97 | 13,68 | 13,85 | 0,80% | 1.550,00 |
| 12.03.2025 | 13,91 | 13,94 | 13,69 | 13,74 | -0,92% | 16,00 |
| 11.03.2025 | 13,80 | 13,96 | 13,71 | 13,87 | 0,65% | 3.715,00 |
| 10.03.2025 | 13,73 | 13,90 | 13,50 | 13,78 | 0,38% | 2.366,00 |
| 07.03.2025 | 13,34 | 13,75 | 13,26 | 13,73 | 2,67% | 2.266,00 |
| 06.03.2025 | 13,64 | 13,71 | 13,22 | 13,37 | -1,98% | 1.299,00 |
| 05.03.2025 | 13,78 | 13,93 | 13,41 | 13,64 | -0,73% | 1.261,00 |
| 04.03.2025 | 13,77 | 13,91 | 13,67 | 13,74 | -0,18% | 887,00 |
| 03.03.2025 | 13,97 | 14,02 | 13,64 | 13,77 | -1,11% | 409,00 |
| 28.02.2025 | 13,70 | 13,97 | 13,69 | 13,92 | 1,31% | 638,00 |
| 27.02.2025 | 13,95 | 13,97 | 13,74 | 13,74 | -1,49% | 792,00 |
| 26.02.2025 | 13,91 | 14,00 | 13,81 | 13,95 | 0,49% | 1.741,00 |
| 25.02.2025 | 13,81 | 13,93 | 13,75 | 13,88 | 0,74% | 3.261,00 |
| 24.02.2025 | 13,48 | 13,78 | 13,46 | 13,78 | 2,99% | 332,00 |
| 21.02.2025 | 13,45 | 13,48 | 13,31 | 13,38 | -0,50% | 225,00 |
| 20.02.2025 | 13,32 | 13,50 | 13,32 | 13,45 | 0,94% | 3.124,00 |
| 19.02.2025 | 13,44 | 13,49 | 13,25 | 13,32 | -0,86% | 75,00 |
| 18.02.2025 | 13,39 | 13,44 | 13,31 | 13,44 | 0,34% | 1.032,00 |
| 17.02.2025 | 13,33 | 13,40 | 13,31 | 13,39 | 0,47% | 1.017,00 |
| 14.02.2025 | 13,41 | 13,49 | 13,32 | 13,33 | -0,58% | 4.715,00 |
| 13.02.2025 | 13,43 | 13,49 | 13,27 | 13,41 | -0,13% | 5.549,00 |
| 12.02.2025 | 13,39 | 13,51 | 13,24 | 13,42 | 0,30% | 761,00 |
| 11.02.2025 | 13,56 | 13,57 | 13,32 | 13,38 | -1,24% | 85,00 |
| 10.02.2025 | 13,52 | 13,73 | 13,48 | 13,55 | 0,44% | 32,00 |
| 07.02.2025 | 13,62 | 13,71 | 13,42 | 13,49 | -0,95% | 187,00 |
| 06.02.2025 | 13,76 | 13,87 | 13,56 | 13,62 | -1,00% | 31,00 |
| 05.02.2025 | 13,68 | 13,79 | 13,62 | 13,76 | 0,55% | 1.450,00 |
| 04.02.2025 | 13,60 | 13,73 | 13,48 | 13,68 | 0,63% | 4,00 |
| 03.02.2025 | 13,55 | 13,70 | 13,46 | 13,60 | -0,57% | 2.502,00 |
| 31.01.2025 | 13,62 | 13,79 | 13,54 | 13,68 | 0,39% | 533,00 |
| 30.01.2025 | 13,56 | 13,73 | 13,55 | 13,62 | 0,55% | 575,00 |
| 29.01.2025 | 13,54 | 13,65 | 13,44 | 13,55 | 0,07% | 1.589,00 |
| 28.01.2025 | 13,43 | 13,62 | 13,32 | 13,54 | 0,61% | 905,00 |
| 27.01.2025 | 13,25 | 13,50 | 13,08 | 13,46 | 0,99% | 350,00 |
| 24.01.2025 | 13,24 | 13,37 | 13,01 | 13,32 | 0,64% | 2.316,00 |
| 23.01.2025 | 13,16 | 13,25 | 13,12 | 13,24 | 0,57% | 737,00 |
| 22.01.2025 | 13,36 | 13,37 | 13,14 | 13,16 | -1,50% | 2.211,00 |
| 21.01.2025 | 13,17 | 13,39 | 13,08 | 13,36 | 1,40% | 37,00 |
| 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% | - |