18,188€
0,04%
Echtzeit-Aktienkurs IBERDROLA INH. EO -,75
Bid:
Ask:
Aktienkurse zur IBERDROLA INH. EO -,75 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 18,20 | 18,26 | 18,09 | 18,22 | 0,33% | 12.130,00 |
| 27.11.2025 | 18,36 | 18,38 | 18,07 | 18,16 | -1,04% | 17.814,00 |
| 26.11.2025 | 18,11 | 18,36 | 17,97 | 18,35 | 1,10% | 27.835,00 |
| 25.11.2025 | 18,00 | 18,20 | 17,94 | 18,15 | 1,06% | 18.736,00 |
| 24.11.2025 | 18,22 | 18,25 | 17,90 | 17,96 | -0,42% | 26.383,00 |
| 21.11.2025 | 18,16 | 18,16 | 17,86 | 18,03 | 0,14% | 27.750,00 |
| 20.11.2025 | 17,96 | 18,25 | 17,85 | 18,01 | 0,03% | 33.896,00 |
| 19.11.2025 | 18,08 | 18,10 | 17,68 | 18,00 | -0,14% | 26.208,00 |
| 18.11.2025 | 17,99 | 18,15 | 17,93 | 18,03 | 0,11% | 14.690,00 |
| 17.11.2025 | 18,05 | 18,24 | 17,93 | 18,01 | -0,50% | 44.138,00 |
| 14.11.2025 | 18,00 | 18,20 | 17,86 | 18,10 | 0,42% | 40.273,00 |
| 13.11.2025 | 18,00 | 18,08 | 17,81 | 18,02 | 0,14% | 30.371,00 |
| 12.11.2025 | 17,96 | 18,00 | 17,76 | 18,00 | 0,84% | 22.657,00 |
| 11.11.2025 | 17,84 | 17,94 | 17,53 | 17,85 | 0,22% | 92.703,00 |
| 10.11.2025 | 17,83 | 17,86 | 17,43 | 17,81 | 0,31% | 22.817,00 |
| 07.11.2025 | 17,70 | 17,90 | 17,57 | 17,75 | 0,25% | 31.471,00 |
| 06.11.2025 | 17,70 | 17,85 | 17,59 | 17,71 | 0,06% | 35.840,00 |
| 05.11.2025 | 17,76 | 17,82 | 17,63 | 17,70 | 0,23% | 16.754,00 |
| 04.11.2025 | 17,49 | 17,85 | 17,40 | 17,66 | 0,26% | 80.570,00 |
| 03.11.2025 | 17,79 | 17,99 | 17,43 | 17,61 | -0,54% | 38.413,00 |
| 31.10.2025 | 17,60 | 17,71 | 17,43 | 17,71 | 0,74% | 14.745,00 |
| 30.10.2025 | 17,67 | 17,72 | 17,46 | 17,58 | -0,68% | 14.044,00 |
| 29.10.2025 | 17,50 | 17,80 | 17,31 | 17,70 | 0,77% | 26.320,00 |
| 28.10.2025 | 17,10 | 17,74 | 17,08 | 17,56 | 2,09% | 48.858,00 |
| 27.10.2025 | 17,20 | 17,28 | 16,99 | 17,20 | 0,32% | 30.955,00 |
| 24.10.2025 | 17,09 | 17,17 | 17,00 | 17,15 | 0,79% | 26.237,00 |
| 23.10.2025 | 17,06 | 17,15 | 16,87 | 17,01 | -0,15% | 19.865,00 |
| 22.10.2025 | 17,13 | 17,21 | 16,89 | 17,04 | -0,76% | 14.689,00 |
| 21.10.2025 | 17,03 | 17,33 | 17,01 | 17,17 | 0,59% | 20.848,00 |
| 20.10.2025 | 17,05 | 17,18 | 16,91 | 17,07 | 0,41% | 29.711,00 |
| 17.10.2025 | 16,60 | 17,00 | 16,46 | 17,00 | 0,92% | 31.303,00 |
| 16.10.2025 | 16,81 | 16,84 | 16,61 | 16,84 | 0,24% | 24.020,00 |
| 15.10.2025 | 16,85 | 16,97 | 16,60 | 16,80 | 0,96% | 30.785,00 |
| 13.10.2025 | 16,60 | 16,70 | 16,53 | 16,64 | 1,19% | 26.906,00 |
| 10.10.2025 | 16,56 | 16,70 | 16,39 | 16,45 | -0,90% | 25.654,00 |
| 09.10.2025 | 16,60 | 16,71 | 16,38 | 16,60 | 0,85% | 23.340,00 |
| 08.10.2025 | 16,47 | 16,56 | 16,25 | 16,46 | 0,12% | 25.916,00 |
| 07.10.2025 | 16,22 | 16,49 | 16,08 | 16,44 | 1,36% | 52.800,00 |
| 06.10.2025 | 16,22 | 16,25 | 16,13 | 16,22 | 0,03% | 38.389,00 |
| 03.10.2025 | 16,08 | 16,24 | 16,06 | 16,21 | 0,87% | 16.091,00 |
| 02.10.2025 | 16,23 | 16,24 | 16,01 | 16,07 | -0,31% | 26.283,00 |
| 01.10.2025 | 16,16 | 16,25 | 15,98 | 16,12 | -0,86% | 31.240,00 |
| 30.09.2025 | 16,04 | 16,36 | 15,89 | 16,26 | 1,09% | 26.584,00 |
| 29.09.2025 | 16,15 | 16,53 | 15,92 | 16,09 | 0,47% | 46.897,00 |
| 26.09.2025 | 15,91 | 16,38 | 15,69 | 16,01 | 0,69% | 45.253,00 |
| 25.09.2025 | 15,61 | 15,93 | 15,55 | 15,90 | 1,37% | 40.128,00 |
| 24.09.2025 | 15,73 | 15,84 | 15,54 | 15,69 | 0,38% | 26.017,00 |
| 23.09.2025 | 15,60 | 15,77 | 15,54 | 15,63 | 0,58% | 30.550,00 |
| 22.09.2025 | 15,67 | 15,72 | 15,50 | 15,54 | -0,92% | 29.713,00 |
| 19.09.2025 | 15,52 | 15,75 | 15,47 | 15,68 | 1,00% | 21.671,00 |
| 18.09.2025 | 15,59 | 15,62 | 15,34 | 15,53 | -0,61% | 45.869,00 |
| 17.09.2025 | 15,69 | 15,70 | 15,53 | 15,62 | -0,54% | 16.139,00 |
| 16.09.2025 | 15,84 | 15,85 | 15,60 | 15,71 | -0,76% | 17.801,00 |
| 15.09.2025 | 15,82 | 15,89 | 15,68 | 15,83 | 0,19% | 21.207,00 |
| 12.09.2025 | 15,81 | 15,81 | 15,54 | 15,80 | 0,06% | 9.993,00 |
| 11.09.2025 | 15,87 | 15,87 | 15,60 | 15,79 | -0,28% | 25.123,00 |
| 10.09.2025 | 15,76 | 15,98 | 15,58 | 15,83 | 0,38% | 17.233,00 |
| 09.09.2025 | 15,64 | 15,77 | 15,63 | 15,77 | 0,54% | 9.086,00 |
| 08.09.2025 | 15,86 | 15,86 | 15,65 | 15,69 | -0,41% | 21.135,00 |
| 05.09.2025 | 15,83 | 15,86 | 15,64 | 15,75 | 0,06% | 17.935,00 |
| 04.09.2025 | 15,78 | 15,86 | 15,59 | 15,74 | -0,03% | 33.493,00 |
| 03.09.2025 | 15,92 | 15,92 | 15,59 | 15,75 | -0,66% | 16.834,00 |
| 02.09.2025 | 15,88 | 15,94 | 15,74 | 15,85 | -0,50% | 15.162,00 |
| 01.09.2025 | 16,13 | 16,15 | 15,89 | 15,93 | -1,09% | 13.628,00 |
| 29.08.2025 | 16,17 | 16,21 | 16,02 | 16,11 | -0,74% | 13.079,00 |
| 28.08.2025 | 16,28 | 16,34 | 16,04 | 16,23 | -0,15% | 14.090,00 |
| 27.08.2025 | 16,21 | 16,30 | 16,17 | 16,25 | 0,37% | 20.858,00 |
| 26.08.2025 | 16,38 | 16,46 | 16,14 | 16,19 | -1,85% | 14.456,00 |
| 25.08.2025 | 16,56 | 16,61 | 16,27 | 16,50 | -0,30% | 12.106,00 |
| 22.08.2025 | 16,64 | 16,76 | 16,55 | 16,55 | -0,33% | 19.491,00 |
| 21.08.2025 | 16,51 | 16,67 | 16,51 | 16,60 | 0,30% | 22.469,00 |
| 20.08.2025 | 16,35 | 16,63 | 16,29 | 16,55 | 0,95% | 45.260,00 |
| 19.08.2025 | 16,33 | 16,43 | 16,23 | 16,40 | 0,64% | 27.077,00 |
| 18.08.2025 | 16,35 | 16,42 | 16,18 | 16,29 | 0,06% | 18.799,00 |
| 15.08.2025 | 16,11 | 16,35 | 16,08 | 16,28 | 1,34% | 28.235,00 |
| 14.08.2025 | 15,80 | 16,26 | 15,75 | 16,07 | 0,50% | 53.357,00 |
| 13.08.2025 | 15,73 | 16,00 | 15,55 | 15,99 | 1,85% | 32.989,00 |
| 12.08.2025 | 15,72 | 15,78 | 15,63 | 15,70 | 0,16% | 29.528,00 |
| 11.08.2025 | 15,55 | 15,81 | 15,48 | 15,67 | 0,80% | 31.257,00 |
| 08.08.2025 | 15,63 | 15,69 | 15,55 | 15,55 | 0,03% | 11.336,00 |
| 07.08.2025 | 15,66 | 15,67 | 15,46 | 15,54 | -0,29% | 15.025,00 |
| 06.08.2025 | 15,53 | 15,61 | 15,44 | 15,59 | 0,35% | 26.738,00 |
| 05.08.2025 | 15,52 | 15,56 | 15,42 | 15,53 | 0,45% | 18.737,00 |
| 04.08.2025 | 15,27 | 15,55 | 15,25 | 15,46 | 0,65% | 22.530,00 |
| 01.08.2025 | 15,32 | 15,36 | 15,21 | 15,36 | -0,29% | 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 |