15,293€
-0,73%
Echtzeit-Aktienkurs Iberdrola S.A.
Bid:
Ask:
Aktienkurse zur Iberdrola S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 15,31 | 15,36 | 15,20 | 15,29 | -0,73% | 13.360,00 |
| 31.07.2025 | 15,51 | 15,64 | 15,28 | 15,41 | -0,16% | 22.684,00 |
| 30.07.2025 | 15,35 | 15,57 | 15,22 | 15,43 | 0,72% | 29.190,00 |
| 29.07.2025 | 15,30 | 15,40 | 15,13 | 15,32 | 0,36% | 41.303,00 |
| 28.07.2025 | 15,66 | 15,68 | 15,16 | 15,27 | -1,36% | 25.028,00 |
| 25.07.2025 | 15,25 | 15,55 | 15,20 | 15,48 | 1,41% | 21.144,00 |
| 24.07.2025 | 15,40 | 15,40 | 15,21 | 15,26 | -0,94% | 32.677,00 |
| 23.07.2025 | 16,04 | 16,04 | 15,18 | 15,41 | -3,17% | 48.301,00 |
| 22.07.2025 | 15,74 | 15,95 | 15,70 | 15,91 | 0,79% | 25.173,00 |
| 21.07.2025 | 15,63 | 15,80 | 15,58 | 15,79 | 0,89% | 28.323,00 |
| 18.07.2025 | 15,66 | 15,71 | 15,54 | 15,65 | 0,16% | 20.199,00 |
| 17.07.2025 | 15,73 | 15,73 | 15,53 | 15,62 | -0,57% | 15.602,00 |
| 16.07.2025 | 15,45 | 15,91 | 15,45 | 15,71 | 1,16% | 27.646,00 |
| 15.07.2025 | 15,64 | 15,80 | 15,48 | 15,53 | -0,99% | 20.140,00 |
| 14.07.2025 | 15,76 | 15,91 | 15,22 | 15,69 | 0,67% | 22.968,00 |
| 11.07.2025 | 15,66 | 15,79 | 15,45 | 15,58 | -0,26% | 30.161,00 |
| 10.07.2025 | 15,70 | 15,80 | 15,48 | 15,62 | -0,26% | 30.500,00 |
| 09.07.2025 | 15,71 | 15,94 | 15,60 | 15,66 | -0,48% | 57.273,00 |
| 08.07.2025 | 15,76 | 15,89 | 15,57 | 15,74 | 0,54% | 61.702,00 |
| 07.07.2025 | 16,06 | 16,09 | 15,63 | 15,65 | -1,60% | 47.553,00 |
| 04.07.2025 | 15,90 | 16,05 | 15,82 | 15,91 | -2,72% | 22.445,00 |
| 03.07.2025 | 16,24 | 16,49 | 16,20 | 16,35 | 0,58% | 20.408,00 |
| 02.07.2025 | 16,52 | 16,57 | 16,17 | 16,26 | -1,25% | 28.247,00 |
| 01.07.2025 | 16,40 | 16,52 | 16,32 | 16,46 | 0,27% | 18.735,00 |
| 30.06.2025 | 16,46 | 16,56 | 16,26 | 16,42 | 0,15% | 24.174,00 |
| 27.06.2025 | 16,40 | 16,53 | 16,31 | 16,39 | 0,03% | 18.111,00 |
| 26.06.2025 | 16,40 | 16,49 | 16,23 | 16,39 | -0,55% | 21.740,00 |
| 25.06.2025 | 16,80 | 16,91 | 16,31 | 16,48 | -1,88% | 23.630,00 |
| 24.06.2025 | 16,84 | 16,84 | 16,55 | 16,79 | 0,36% | 25.770,00 |
| 23.06.2025 | 16,40 | 16,78 | 16,28 | 16,73 | 1,58% | 13.238,00 |
| 20.06.2025 | 16,36 | 16,51 | 16,19 | 16,47 | 1,60% | 10.632,00 |
| 19.06.2025 | 16,17 | 16,31 | 16,06 | 16,21 | 0,28% | 12.107,00 |
| 18.06.2025 | 16,11 | 16,39 | 16,11 | 16,17 | 0,00% | 28.674,00 |
| 17.06.2025 | 16,23 | 16,32 | 16,08 | 16,17 | -0,40% | 17.671,00 |
| 16.06.2025 | 16,18 | 16,33 | 16,11 | 16,23 | 0,53% | 23.444,00 |
| 13.06.2025 | 16,20 | 16,55 | 16,15 | 16,15 | -1,25% | 20.190,00 |
| 12.06.2025 | 16,06 | 16,35 | 16,06 | 16,35 | 1,46% | 14.207,00 |
| 11.06.2025 | 16,14 | 16,18 | 16,00 | 16,12 | -0,28% | 53.394,00 |
| 10.06.2025 | 16,00 | 16,22 | 15,96 | 16,16 | 0,84% | 14.124,00 |
| 09.06.2025 | 15,99 | 16,07 | 15,89 | 16,03 | 0,09% | 6.561,00 |
| 06.06.2025 | 16,00 | 16,04 | 15,92 | 16,01 | 0,53% | 9.987,00 |
| 05.06.2025 | 16,01 | 16,05 | 15,79 | 15,93 | -0,44% | 24.028,00 |
| 04.06.2025 | 16,00 | 16,02 | 15,86 | 16,00 | 0,25% | 23.004,00 |
| 03.06.2025 | 16,06 | 16,16 | 15,86 | 15,96 | -0,90% | 31.336,00 |
| 02.06.2025 | 16,07 | 16,19 | 15,94 | 16,10 | -0,53% | 23.727,00 |
| 30.05.2025 | 16,02 | 16,19 | 15,97 | 16,19 | 1,60% | 11.853,00 |
| 29.05.2025 | 15,91 | 16,10 | 15,80 | 15,93 | -0,96% | 17.389,00 |
| 28.05.2025 | 16,15 | 16,22 | 15,95 | 16,09 | -0,16% | 20.951,00 |
| 27.05.2025 | 16,31 | 16,32 | 16,01 | 16,11 | -1,38% | 25.111,00 |
| 26.05.2025 | 16,50 | 16,58 | 16,13 | 16,34 | 0,58% | 24.390,00 |
| 23.05.2025 | 16,20 | 16,34 | 16,06 | 16,24 | 0,28% | 19.231,00 |
| 22.05.2025 | 16,11 | 16,25 | 16,03 | 16,20 | 0,56% | 56.303,00 |
| 21.05.2025 | 16,16 | 16,36 | 16,02 | 16,11 | -0,62% | 34.127,00 |
| 20.05.2025 | 15,85 | 16,30 | 15,81 | 16,21 | 2,27% | 56.891,00 |
| 19.05.2025 | 15,74 | 15,90 | 15,62 | 15,85 | 0,35% | 17.741,00 |
| 16.05.2025 | 15,53 | 15,80 | 15,50 | 15,79 | 1,09% | 33.947,00 |
| 15.05.2025 | 15,19 | 15,64 | 15,16 | 15,62 | 2,53% | 14.900,00 |
| 14.05.2025 | 15,17 | 15,30 | 15,10 | 15,24 | 0,56% | 17.189,00 |
| 13.05.2025 | 15,29 | 15,38 | 15,12 | 15,15 | -1,27% | 49.625,00 |
| 12.05.2025 | 15,79 | 15,79 | 15,04 | 15,35 | -2,01% | 64.949,00 |
| 09.05.2025 | 15,53 | 15,73 | 15,46 | 15,66 | 0,26% | 16.723,00 |
| 08.05.2025 | 16,20 | 16,25 | 15,48 | 15,62 | -2,74% | 48.891,00 |
| 07.05.2025 | 16,11 | 16,15 | 15,91 | 16,06 | 0,63% | 21.069,00 |
| 06.05.2025 | 15,98 | 16,02 | 15,88 | 15,96 | -0,22% | 55.164,00 |
| 05.05.2025 | 15,75 | 16,00 | 15,75 | 16,00 | 1,39% | 27.646,00 |
| 02.05.2025 | 15,96 | 16,10 | 15,62 | 15,78 | -0,85% | 33.701,00 |
| 30.04.2025 | 15,80 | 15,97 | 15,51 | 15,91 | 1,21% | 49.685,00 |
| 29.04.2025 | 15,34 | 15,81 | 15,33 | 15,72 | 1,09% | 23.942,00 |
| 28.04.2025 | 15,64 | 15,76 | 15,33 | 15,55 | 0,32% | 30.246,00 |
| 25.04.2025 | 15,38 | 15,50 | 15,20 | 15,50 | 1,64% | 17.229,00 |
| 24.04.2025 | 15,27 | 15,48 | 15,17 | 15,25 | 0,13% | 18.287,00 |
| 23.04.2025 | 15,79 | 15,79 | 15,08 | 15,23 | -3,06% | 16.747,00 |
| 22.04.2025 | 15,45 | 15,80 | 15,38 | 15,71 | 0,58% | 26.118,00 |
| 17.04.2025 | 15,32 | 15,70 | 15,23 | 15,62 | 2,33% | 96.975,00 |
| 16.04.2025 | 15,13 | 15,41 | 15,01 | 15,27 | -0,26% | 20.936,00 |
| 15.04.2025 | 14,89 | 15,32 | 14,85 | 15,31 | 2,14% | 25.977,00 |
| 14.04.2025 | 15,10 | 15,10 | 14,55 | 14,99 | 0,71% | 40.744,00 |
| 11.04.2025 | 14,62 | 14,99 | 14,57 | 14,88 | 2,62% | 26.345,00 |
| 10.04.2025 | 15,23 | 15,35 | 14,28 | 14,50 | -5,07% | 28.187,00 |
| 09.04.2025 | 14,20 | 15,30 | 14,09 | 15,28 | 7,16% | 28.141,00 |
| 08.04.2025 | 14,52 | 14,61 | 14,11 | 14,26 | -0,45% | 43.231,00 |
| 07.04.2025 | 14,20 | 14,79 | 14,06 | 14,32 | -3,21% | 71.356,00 |
| 04.04.2025 | 15,70 | 15,92 | 14,11 | 14,80 | -4,98% | 132.566,00 |
| 03.04.2025 | 15,08 | 15,76 | 14,91 | 15,57 | 1,80% | 210.318,00 |
| 02.04.2025 | 14,98 | 15,30 | 14,94 | 15,30 | 2,17% | 26.787,00 |
| 01.04.2025 | 15,00 | 15,11 | 14,84 | 14,97 | -0,33% | 19.398,00 |
| 31.03.2025 | 14,95 | 15,17 | 14,90 | 15,02 | 0,37% | 38.553,00 |
| 28.03.2025 | 14,85 | 15,02 | 14,68 | 14,97 | 1,22% | 35.603,00 |
| 27.03.2025 | 14,40 | 14,87 | 14,21 | 14,79 | 2,53% | 28.323,00 |
| 26.03.2025 | 14,43 | 14,63 | 14,40 | 14,42 | -0,41% | 26.889,00 |
| 25.03.2025 | 14,40 | 14,49 | 14,29 | 14,48 | 0,63% | 21.202,00 |
| 24.03.2025 | 14,62 | 14,77 | 14,20 | 14,39 | -0,66% | 50.110,00 |
| 21.03.2025 | 14,17 | 14,49 | 14,10 | 14,49 | 2,30% | 42.327,00 |
| 20.03.2025 | 14,18 | 14,18 | 14,02 | 14,16 | -0,21% | 13.951,00 |
| 19.03.2025 | 14,06 | 14,29 | 14,00 | 14,19 | 1,18% | 32.859,00 |
| 18.03.2025 | 14,10 | 14,18 | 13,93 | 14,03 | -0,99% | 30.844,00 |
| 17.03.2025 | 13,98 | 14,19 | 13,81 | 14,17 | 1,07% | 37.579,00 |
| 14.03.2025 | 13,96 | 14,02 | 13,86 | 14,02 | 0,97% | 23.974,00 |
| 13.03.2025 | 13,72 | 13,98 | 13,68 | 13,88 | 0,69% | 30.140,00 |
| 12.03.2025 | 13,92 | 13,98 | 13,70 | 13,79 | -0,97% | 32.036,00 |