20,023€
0,16%
Echtzeit-Aktienkurs Iberdrola S.A.
Bid:
Ask:
Aktienkurse zur Iberdrola S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 20,05 | 20,23 | 19,80 | 20,06 | -0,10% | 27.981,00 |
| 26.02.2026 | 20,34 | 20,44 | 19,98 | 20,08 | -1,57% | 58.128,00 |
| 25.02.2026 | 19,91 | 20,49 | 19,75 | 20,40 | 2,31% | 54.984,00 |
| 24.02.2026 | 19,77 | 20,31 | 19,74 | 19,94 | 1,14% | 58.012,00 |
| 23.02.2026 | 19,70 | 20,11 | 19,61 | 19,72 | -0,05% | 111.553,00 |
| 20.02.2026 | 19,61 | 19,84 | 19,41 | 19,73 | 0,54% | 46.682,00 |
| 19.02.2026 | 20,06 | 20,22 | 19,23 | 19,62 | -1,95% | 51.449,00 |
| 18.02.2026 | 20,27 | 20,28 | 19,95 | 20,01 | -1,19% | 50.636,00 |
| 17.02.2026 | 20,18 | 20,38 | 19,97 | 20,25 | -0,10% | 28.001,00 |
| 16.02.2026 | 20,19 | 20,27 | 19,81 | 20,27 | 0,35% | 33.801,00 |
| 13.02.2026 | 19,82 | 20,27 | 19,74 | 20,20 | 0,95% | 45.182,00 |
| 12.02.2026 | 20,18 | 20,18 | 19,56 | 20,01 | -1,09% | 63.486,00 |
| 11.02.2026 | 19,70 | 20,23 | 19,62 | 20,23 | 3,03% | 61.393,00 |
| 10.02.2026 | 19,55 | 19,85 | 19,43 | 19,64 | 0,31% | 50.551,00 |
| 09.02.2026 | 19,23 | 19,68 | 19,23 | 19,58 | 0,23% | 62.214,00 |
| 06.02.2026 | 19,10 | 19,79 | 19,01 | 19,53 | 2,84% | 66.205,00 |
| 05.02.2026 | 19,19 | 19,27 | 18,92 | 18,99 | -1,02% | 55.442,00 |
| 04.02.2026 | 19,05 | 19,44 | 18,92 | 19,19 | 0,95% | 49.410,00 |
| 03.02.2026 | 19,02 | 19,09 | 18,83 | 19,01 | 0,45% | 46.384,00 |
| 02.02.2026 | 18,91 | 19,12 | 18,77 | 18,92 | -0,26% | 35.024,00 |
| 30.01.2026 | 18,93 | 19,09 | 18,85 | 18,97 | -0,13% | 38.103,00 |
| 29.01.2026 | 18,79 | 19,09 | 18,68 | 19,00 | 1,47% | 59.320,00 |
| 28.01.2026 | 18,94 | 18,99 | 18,54 | 18,72 | -0,29% | 58.301,00 |
| 27.01.2026 | 18,83 | 18,86 | 18,59 | 18,78 | -0,16% | 30.222,00 |
| 26.01.2026 | 18,52 | 18,85 | 18,36 | 18,81 | 1,57% | 40.604,00 |
| 23.01.2026 | 18,48 | 18,61 | 18,25 | 18,52 | 0,05% | 30.667,00 |
| 22.01.2026 | 18,70 | 18,73 | 18,31 | 18,51 | -1,10% | 40.880,00 |
| 21.01.2026 | 18,23 | 18,90 | 18,23 | 18,71 | 2,49% | 23.607,00 |
| 20.01.2026 | 18,50 | 18,66 | 18,26 | 18,26 | -1,96% | 22.319,00 |
| 19.01.2026 | 18,26 | 18,67 | 18,15 | 18,62 | 0,11% | 41.631,00 |
| 16.01.2026 | 18,39 | 18,63 | 18,24 | 18,60 | 1,42% | 34.994,00 |
| 15.01.2026 | 18,49 | 18,49 | 18,20 | 18,34 | -0,49% | 28.830,00 |
| 14.01.2026 | 18,18 | 18,49 | 18,18 | 18,43 | 1,04% | 31.382,00 |
| 13.01.2026 | 18,32 | 18,43 | 18,13 | 18,24 | -1,00% | 70.213,00 |
| 12.01.2026 | 18,60 | 18,60 | 18,33 | 18,43 | -2,51% | 43.022,00 |
| 09.01.2026 | 19,17 | 19,24 | 18,66 | 18,90 | -1,46% | 44.044,00 |
| 08.01.2026 | 19,01 | 19,52 | 18,89 | 19,18 | 0,60% | 49.280,00 |
| 07.01.2026 | 18,78 | 19,18 | 18,66 | 19,07 | 1,60% | 46.245,00 |
| 06.01.2026 | 18,60 | 18,99 | 18,50 | 18,77 | 1,35% | 43.141,00 |
| 05.01.2026 | 19,00 | 19,00 | 18,50 | 18,52 | -1,83% | 62.541,00 |
| 02.01.2026 | 18,49 | 19,00 | 18,43 | 18,86 | 2,22% | 47.772,00 |
| 30.12.2025 | 18,29 | 18,46 | 18,27 | 18,45 | 0,85% | 14.175,00 |
| 29.12.2025 | 18,31 | 18,49 | 18,19 | 18,30 | 0,14% | 27.045,00 |
| 23.12.2025 | 18,03 | 18,29 | 17,90 | 18,27 | 1,33% | 30.205,00 |
| 22.12.2025 | 18,22 | 18,24 | 17,86 | 18,03 | -0,69% | 95.438,00 |
| 19.12.2025 | 18,02 | 18,24 | 17,89 | 18,16 | 0,81% | 28.163,00 |
| 18.12.2025 | 17,95 | 18,05 | 17,86 | 18,01 | 0,67% | 22.565,00 |
| 17.12.2025 | 17,90 | 18,14 | 17,87 | 17,89 | -0,03% | 25.548,00 |
| 16.12.2025 | 18,00 | 18,18 | 17,89 | 17,90 | -1,54% | 30.633,00 |
| 15.12.2025 | 18,08 | 18,21 | 17,91 | 18,18 | 1,42% | 42.977,00 |
| 12.12.2025 | 17,83 | 17,99 | 17,72 | 17,92 | 0,67% | 37.230,00 |
| 11.12.2025 | 17,73 | 17,84 | 17,58 | 17,80 | -1,22% | 30.323,00 |
| 10.12.2025 | 17,91 | 18,03 | 17,78 | 18,02 | 0,59% | 18.720,00 |
| 09.12.2025 | 18,03 | 18,09 | 17,86 | 17,92 | -0,69% | 14.278,00 |
| 08.12.2025 | 18,00 | 18,08 | 17,91 | 18,04 | 0,36% | 19.099,00 |
| 05.12.2025 | 18,04 | 18,04 | 17,51 | 17,98 | -0,42% | 21.017,00 |
| 04.12.2025 | 18,08 | 18,18 | 17,89 | 18,05 | -0,36% | 29.160,00 |
| 03.12.2025 | 18,10 | 18,24 | 18,01 | 18,12 | 0,00% | 15.637,00 |
| 02.12.2025 | 18,08 | 18,24 | 17,99 | 18,12 | 0,08% | 39.494,00 |
| 01.12.2025 | 18,23 | 18,67 | 17,91 | 18,10 | -0,63% | 33.140,00 |
| 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 |