15,700€
-0,73%
Echtzeit-Aktienkurs Iberdrola S.A.
Bid:
Ask:
Aktienkurse zur Iberdrola S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 15,83 | 15,84 | 15,66 | 15,71 | -0,70% | 2.592,00 |
| 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 |
| 20.06.2025 | 16,25 | 16,47 | 16,18 | 16,40 | 0,95% | 2.077,00 |
| 19.06.2025 | 16,18 | 16,30 | 16,09 | 16,25 | 0,28% | 20,00 |
| 18.06.2025 | 16,11 | 16,38 | 16,11 | 16,20 | 0,57% | - |
| 17.06.2025 | 16,23 | 16,56 | 16,08 | 16,11 | -0,94% | 4.100,00 |
| 16.06.2025 | 16,18 | 16,34 | 16,10 | 16,26 | 0,53% | 1.196,00 |
| 13.06.2025 | 16,19 | 16,43 | 16,13 | 16,18 | -1,02% | 2.400,00 |
| 12.06.2025 | 16,07 | 16,35 | 16,04 | 16,34 | 1,57% | 697,00 |
| 11.06.2025 | 16,16 | 16,18 | 15,98 | 16,09 | -0,40% | 500,00 |
| 10.06.2025 | 15,98 | 16,22 | 15,97 | 16,16 | 1,03% | 1.275,00 |
| 09.06.2025 | 16,01 | 16,07 | 15,89 | 15,99 | -0,14% | 592,00 |
| 06.06.2025 | 15,95 | 16,05 | 15,91 | 16,01 | 0,41% | 33,00 |
| 05.06.2025 | 16,00 | 16,07 | 15,79 | 15,95 | -0,34% | 331,00 |
| 04.06.2025 | 15,99 | 16,03 | 15,85 | 16,00 | 0,11% | 3,00 |
| 03.06.2025 | 16,07 | 16,19 | 15,86 | 15,99 | -0,65% | 552,00 |
| 02.06.2025 | 16,17 | 16,21 | 15,96 | 16,09 | -0,53% | 526,00 |
| 30.05.2025 | 15,96 | 16,18 | 15,96 | 16,18 | 1,33% | 1.355,00 |
| 29.05.2025 | 16,05 | 16,26 | 15,78 | 15,96 | -0,50% | 1.160,00 |
| 28.05.2025 | 16,16 | 16,22 | 15,95 | 16,04 | -0,71% | 2.416,00 |
| 27.05.2025 | 16,29 | 16,30 | 16,05 | 16,16 | -0,87% | 1.115,00 |
| 26.05.2025 | 16,23 | 16,56 | 16,13 | 16,30 | 0,66% | 3.197,00 |
| 23.05.2025 | 16,14 | 16,36 | 16,04 | 16,19 | 0,09% | 1.610,00 |
| 22.05.2025 | 16,04 | 16,22 | 15,99 | 16,18 | 0,65% | 1.470,00 |
| 21.05.2025 | 16,15 | 16,35 | 16,04 | 16,07 | -0,74% | 601,00 |
| 20.05.2025 | 15,84 | 16,31 | 15,80 | 16,19 | 2,02% | 2.088,00 |
| 19.05.2025 | 15,70 | 15,87 | 15,61 | 15,87 | 0,63% | 352,00 |
| 16.05.2025 | 15,61 | 15,79 | 15,46 | 15,77 | 1,01% | 1.218,00 |
| 15.05.2025 | 15,25 | 15,62 | 15,17 | 15,62 | 2,38% | 30,00 |
| 14.05.2025 | 15,17 | 15,31 | 15,11 | 15,25 | 0,58% | 100,00 |
| 13.05.2025 | 15,29 | 15,39 | 15,12 | 15,17 | -1,08% | 44,00 |
| 12.05.2025 | 15,61 | 15,79 | 15,03 | 15,33 | -1,73% | 5.351,00 |
| 09.05.2025 | 15,54 | 15,77 | 15,46 | 15,60 | 0,42% | 26,00 |
| 08.05.2025 | 16,13 | 16,23 | 15,48 | 15,54 | -3,70% | 2.064,00 |
| 07.05.2025 | 15,98 | 16,15 | 15,93 | 16,13 | 0,99% | 3.229,00 |
| 06.05.2025 | 15,93 | 16,02 | 15,90 | 15,98 | 0,14% | - |
| 05.05.2025 | 15,76 | 15,98 | 15,73 | 15,95 | 1,11% | 919,00 |
| 02.05.2025 | 15,92 | 16,03 | 15,59 | 15,78 | -0,88% | 5.754,00 |
| 30.04.2025 | 15,74 | 16,34 | 15,51 | 15,92 | 1,10% | 377,00 |
| 29.04.2025 | 15,47 | 15,78 | 15,43 | 15,75 | 1,81% | 231,00 |
| 28.04.2025 | 15,40 | 15,86 | 15,37 | 15,47 | 0,42% | 163,00 |
| 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 |