20,345€
2,02%
Echtzeit-Aktienkurs Iberdrola S.A.
Bid:
Ask:
Aktienkurse zur Iberdrola S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 19,95 | 20,39 | 19,87 | 20,34 | 1,97% | 610,00 |
| 27.08.2026 | 20,22 | 20,30 | 19,86 | 19,94 | -1,08% | 1.000,00 |
| 26.08.2026 | 20,28 | 20,38 | 20,08 | 20,16 | 0,47% | 210,00 |
| 25.08.2026 | 19,93 | 20,14 | 19,89 | 20,07 | 0,69% | 300,00 |
| 24.08.2026 | 20,11 | 20,31 | 19,93 | 19,93 | -0,98% | 60,00 |
| 21.08.2026 | 20,11 | 20,21 | 20,02 | 20,13 | 0,32% | 1,00 |
| 20.08.2026 | 20,03 | 20,16 | 19,93 | 20,06 | 0,07% | 666,00 |
| 19.08.2026 | 20,24 | 20,27 | 20,05 | 20,05 | -0,89% | 14,00 |
| 18.08.2026 | 20,07 | 20,26 | 20,03 | 20,23 | 0,70% | 20,00 |
| 17.08.2026 | 20,22 | 20,33 | 20,08 | 20,09 | -0,64% | 38,00 |
| 14.08.2026 | 20,47 | 20,47 | 20,12 | 20,22 | -1,37% | 1,00 |
| 13.08.2026 | 20,71 | 20,77 | 20,27 | 20,50 | -1,04% | 105,00 |
| 12.08.2026 | 20,46 | 20,87 | 20,46 | 20,71 | 0,51% | 105,00 |
| 11.08.2026 | 20,65 | 20,69 | 20,46 | 20,61 | 0,05% | 1.642,00 |
| 10.08.2026 | 20,70 | 20,80 | 20,59 | 20,60 | -0,48% | 762,00 |
| 07.08.2026 | 20,82 | 20,83 | 20,52 | 20,70 | 0,02% | 194,00 |
| 06.08.2026 | 20,65 | 20,89 | 20,61 | 20,69 | 0,10% | 436,00 |
| 05.08.2026 | 20,75 | 20,81 | 20,53 | 20,67 | -0,43% | 29,00 |
| 04.08.2026 | 20,53 | 20,95 | 20,52 | 20,76 | 0,97% | 8,00 |
| 03.08.2026 | 20,67 | 20,87 | 20,49 | 20,56 | -0,99% | 381,00 |
| 31.07.2026 | 20,49 | 20,90 | 20,39 | 20,77 | 1,57% | 226,00 |
| 30.07.2026 | 20,56 | 20,82 | 20,45 | 20,45 | -0,97% | 65,00 |
| 29.07.2026 | 21,00 | 21,04 | 20,47 | 20,65 | -1,57% | 1.019,00 |
| 28.07.2026 | 21,32 | 21,35 | 20,94 | 20,98 | -1,76% | 561,00 |
| 27.07.2026 | 21,34 | 21,44 | 21,23 | 21,35 | 0,28% | 1.365,00 |
| 21.07.2026 | 21,40 | 21,70 | 21,22 | 21,29 | -0,33% | 807,00 |
| 20.07.2026 | 21,26 | 21,46 | 21,19 | 21,36 | 0,49% | 94,00 |
| 17.07.2026 | 20,88 | 21,81 | 20,66 | 21,26 | 1,92% | 4.975,00 |
| 16.07.2026 | 21,25 | 21,28 | 20,73 | 20,86 | -1,72% | 343,00 |
| 15.07.2026 | 21,27 | 21,40 | 21,05 | 21,22 | 0,28% | - |
| 14.07.2026 | 21,27 | 21,38 | 21,02 | 21,16 | -0,09% | 377,00 |
| 13.07.2026 | 20,84 | 21,19 | 20,71 | 21,18 | 1,44% | 173,00 |
| 10.07.2026 | 20,78 | 21,06 | 20,74 | 20,88 | -0,19% | 2,00 |
| 09.07.2026 | 21,16 | 21,30 | 20,92 | 20,92 | -0,52% | 269,00 |
| 08.07.2026 | 21,08 | 21,15 | 20,88 | 21,03 | -0,12% | 375,00 |
| 07.07.2026 | 20,69 | 21,09 | 20,69 | 21,06 | -3,84% | 2.290,00 |
| 03.07.2026 | 21,68 | 21,96 | 21,58 | 21,90 | 1,25% | 2.670,00 |
| 02.07.2026 | 21,57 | 21,70 | 21,35 | 21,63 | 0,53% | 234,00 |
| 01.07.2026 | 21,89 | 21,95 | 21,50 | 21,51 | -1,80% | 3,00 |
| 30.06.2026 | 21,96 | 22,08 | 21,74 | 21,91 | 0,60% | 9,00 |
| 29.06.2026 | 22,20 | 22,20 | 21,57 | 21,78 | -0,14% | 342,00 |
| 26.06.2026 | 21,50 | 21,90 | 21,35 | 21,81 | 1,21% | 499,00 |
| 25.06.2026 | 21,16 | 21,57 | 21,16 | 21,55 | 1,77% | 301,00 |
| 24.06.2026 | 21,13 | 21,23 | 21,02 | 21,17 | 0,19% | 361,00 |
| 23.06.2026 | 21,20 | 21,39 | 20,89 | 21,13 | -0,73% | 1,00 |
| 22.06.2026 | 20,80 | 21,35 | 20,77 | 21,29 | 2,38% | 357,00 |
| 19.06.2026 | 20,87 | 20,92 | 20,76 | 20,79 | -0,22% | 177,00 |
| 18.06.2026 | 20,56 | 20,92 | 20,49 | 20,84 | 1,26% | 3.004,00 |
| 17.06.2026 | 20,42 | 20,73 | 20,39 | 20,58 | -0,05% | 148,00 |
| 16.06.2026 | 20,39 | 20,65 | 20,38 | 20,59 | 0,96% | 1.032,00 |
| 15.06.2026 | 20,32 | 20,61 | 20,04 | 20,39 | 0,47% | 243,00 |
| 12.06.2026 | 20,41 | 20,48 | 20,16 | 20,30 | -0,83% | 946,00 |
| 11.06.2026 | 20,02 | 20,49 | 19,97 | 20,47 | 2,31% | 208,00 |
| 10.06.2026 | 19,91 | 20,10 | 19,76 | 20,00 | 0,40% | 5,00 |
| 09.06.2026 | 19,71 | 20,01 | 19,58 | 19,92 | 1,31% | 250,00 |
| 08.06.2026 | 19,90 | 19,98 | 19,61 | 19,67 | -0,27% | 235,00 |
| 05.06.2026 | 19,51 | 19,91 | 19,42 | 19,72 | 0,77% | 260,00 |
| 04.06.2026 | 19,48 | 19,71 | 19,38 | 19,57 | 0,42% | 226,00 |
| 03.06.2026 | 19,56 | 19,67 | 19,37 | 19,49 | -0,17% | 2,00 |
| 02.06.2026 | 19,32 | 19,61 | 19,28 | 19,52 | 0,98% | 6.866,00 |
| 01.06.2026 | 19,49 | 19,64 | 19,30 | 19,33 | -0,72% | 363,00 |
| 29.05.2026 | 19,59 | 19,69 | 19,38 | 19,47 | -0,82% | 131,00 |
| 28.05.2026 | 19,63 | 19,72 | 19,41 | 19,63 | -0,82% | 7,00 |
| 27.05.2026 | 19,94 | 20,10 | 19,43 | 19,79 | -0,09% | 1.160,00 |
| 26.05.2026 | 19,76 | 20,17 | 19,66 | 19,81 | 0,11% | 923,00 |
| 25.05.2026 | 19,82 | 19,96 | 19,64 | 19,79 | 0,42% | 1.137,00 |
| 22.05.2026 | 19,72 | 19,83 | 19,46 | 19,70 | 0,01% | 3.493,00 |
| 21.05.2026 | 19,64 | 19,77 | 19,39 | 19,70 | 0,34% | 2.728,00 |
| 20.05.2026 | 19,27 | 19,67 | 19,25 | 19,63 | 0,31% | 1.055,00 |
| 19.05.2026 | 19,46 | 19,64 | 19,34 | 19,57 | 1,08% | 551,00 |
| 18.05.2026 | 19,16 | 19,46 | 18,91 | 19,36 | 0,96% | 2.982,00 |
| 15.05.2026 | 19,41 | 19,67 | 19,07 | 19,18 | -1,94% | 136,00 |
| 14.05.2026 | 19,67 | 19,69 | 19,51 | 19,56 | -0,18% | 50,00 |
| 13.05.2026 | 19,50 | 19,62 | 19,37 | 19,59 | 0,75% | 147,00 |
| 12.05.2026 | 19,52 | 19,65 | 19,34 | 19,45 | -0,31% | 390,00 |
| 11.05.2026 | 19,45 | 19,68 | 19,27 | 19,51 | 0,35% | 200,00 |
| 08.05.2026 | 19,65 | 19,73 | 19,32 | 19,44 | -0,93% | 1.533,00 |
| 07.05.2026 | 19,86 | 19,91 | 19,43 | 19,62 | -1,00% | 6.001,00 |
| 06.05.2026 | 19,70 | 19,92 | 19,57 | 19,82 | 0,29% | 49,00 |
| 05.05.2026 | 19,47 | 19,89 | 19,40 | 19,76 | 1,55% | 1.269,00 |
| 04.05.2026 | 19,93 | 20,85 | 19,42 | 19,46 | -2,52% | 1.311,00 |
| 30.04.2026 | 19,80 | 20,12 | 19,62 | 19,96 | 0,86% | 1.457,00 |
| 29.04.2026 | 20,31 | 20,70 | 19,71 | 19,79 | -1,77% | 591,00 |
| 28.04.2026 | 20,15 | 20,23 | 20,01 | 20,15 | 0,62% | - |
| 27.04.2026 | 19,86 | 20,10 | 19,78 | 20,03 | 0,58% | 2,00 |
| 24.04.2026 | 19,90 | 20,09 | 19,82 | 19,91 | 0,06% | 106,00 |
| 23.04.2026 | 20,01 | 20,12 | 19,74 | 19,90 | -0,39% | 201,00 |
| 22.04.2026 | 19,86 | 20,12 | 19,80 | 19,98 | 0,35% | 3,00 |
| 21.04.2026 | 19,94 | 20,05 | 19,77 | 19,91 | -0,13% | 178,00 |
| 20.04.2026 | 19,66 | 19,95 | 19,50 | 19,93 | 1,41% | 816,00 |
| 17.04.2026 | 19,95 | 20,07 | 19,58 | 19,65 | -1,45% | 8.230,00 |
| 16.04.2026 | 20,01 | 20,05 | 19,73 | 19,94 | -0,04% | 2.328,00 |
| 15.04.2026 | 20,12 | 20,12 | 19,83 | 19,95 | -1,04% | 1.301,00 |
| 14.04.2026 | 20,19 | 20,22 | 19,78 | 20,16 | -0,12% | 646,00 |
| 13.04.2026 | 20,10 | 20,39 | 19,94 | 20,19 | -0,32% | 529,00 |
| 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 |