15,998€
0,46%
Echtzeit-Aktienkurs Iberdrola S.A.
Bid:
Ask:
Aktienkurse zur Iberdrola S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.03.2025 | 13,83 | 13,97 | 13,73 | 13,92 | 0,80% | 46.619,00 |
| 10.03.2025 | 13,75 | 13,95 | 13,53 | 13,81 | 0,73% | 47.335,00 |
| 07.03.2025 | 13,37 | 13,76 | 13,23 | 13,71 | 2,77% | 34.761,00 |
| 06.03.2025 | 13,71 | 13,74 | 13,22 | 13,34 | -2,41% | 48.055,00 |
| 05.03.2025 | 13,77 | 13,96 | 13,42 | 13,67 | -0,94% | 34.439,00 |
| 04.03.2025 | 13,77 | 13,89 | 13,68 | 13,80 | 0,51% | 26.984,00 |
| 03.03.2025 | 13,96 | 14,00 | 13,65 | 13,73 | -1,51% | 38.036,00 |
| 28.02.2025 | 13,70 | 13,98 | 13,70 | 13,94 | 1,68% | 20.909,00 |
| 27.02.2025 | 13,98 | 13,98 | 13,71 | 13,71 | -1,93% | 30.607,00 |
| 26.02.2025 | 13,91 | 14,00 | 13,82 | 13,98 | 0,47% | 20.173,00 |
| 25.02.2025 | 13,78 | 13,95 | 13,76 | 13,92 | 0,94% | 32.982,00 |
| 24.02.2025 | 13,59 | 13,79 | 13,52 | 13,79 | 3,34% | 27.706,00 |
| 21.02.2025 | 13,49 | 13,50 | 13,32 | 13,34 | -1,04% | 7.957,00 |
| 20.02.2025 | 13,38 | 13,50 | 13,37 | 13,48 | 0,94% | 12.727,00 |
| 19.02.2025 | 13,39 | 13,48 | 13,23 | 13,36 | -0,37% | 26.957,00 |
| 18.02.2025 | 13,42 | 13,47 | 13,33 | 13,41 | 0,19% | 45.003,00 |
| 17.02.2025 | 13,31 | 13,40 | 13,29 | 13,38 | 0,19% | 30.064,00 |
| 14.02.2025 | 13,46 | 13,49 | 13,31 | 13,36 | -0,37% | 15.665,00 |
| 13.02.2025 | 13,42 | 13,45 | 13,27 | 13,41 | -0,30% | 18.674,00 |
| 12.02.2025 | 13,38 | 13,51 | 13,25 | 13,45 | 0,41% | 13.324,00 |
| 11.02.2025 | 13,53 | 13,57 | 13,31 | 13,39 | -1,14% | 19.242,00 |
| 10.02.2025 | 13,60 | 13,77 | 13,48 | 13,55 | 0,22% | 37.313,00 |
| 07.02.2025 | 13,67 | 13,76 | 13,42 | 13,52 | -0,99% | 36.490,00 |
| 06.02.2025 | 13,77 | 13,85 | 13,54 | 13,65 | -0,66% | 24.856,00 |
| 05.02.2025 | 13,64 | 13,80 | 13,63 | 13,74 | 0,40% | 10.990,00 |
| 04.02.2025 | 13,66 | 13,73 | 13,49 | 13,69 | 0,88% | 10.228,00 |
| 03.02.2025 | 13,58 | 13,70 | 13,43 | 13,57 | -0,99% | 21.691,00 |
| 31.01.2025 | 13,65 | 13,85 | 13,51 | 13,70 | 0,81% | 19.533,00 |
| 30.01.2025 | 13,60 | 13,74 | 13,58 | 13,59 | 0,48% | 10.173,00 |
| 29.01.2025 | 13,66 | 13,66 | 13,46 | 13,53 | -0,15% | 9.039,00 |
| 28.01.2025 | 13,42 | 13,62 | 13,33 | 13,55 | 1,08% | 30.838,00 |
| 27.01.2025 | 13,24 | 13,49 | 13,07 | 13,40 | 0,41% | 55.032,00 |
| 24.01.2025 | 13,23 | 13,44 | 13,01 | 13,35 | 0,64% | 33.769,00 |
| 23.01.2025 | 13,15 | 13,26 | 13,13 | 13,26 | 0,45% | 28.255,00 |
| 22.01.2025 | 13,35 | 13,36 | 13,14 | 13,20 | -1,23% | 20.419,00 |
| 21.01.2025 | 13,13 | 13,39 | 13,10 | 13,37 | 1,40% | 14.136,00 |
| 20.01.2025 | 13,36 | 13,36 | 13,13 | 13,18 | -0,57% | 14.862,00 |
| 17.01.2025 | 13,26 | 13,39 | 13,21 | 13,26 | 0,04% | 12.675,00 |
| 16.01.2025 | 13,28 | 13,40 | 13,14 | 13,25 | -0,34% | 20.069,00 |
| 15.01.2025 | 13,17 | 13,30 | 13,10 | 13,30 | 1,57% | 12.920,00 |