13,053€
1,18%
Echtzeit-Aktienkurs Iberdrola S.A.
Bid:
Ask:
Aktienkurse zur Iberdrola S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 12,86 | 13,14 | 12,81 | 13,10 | 1,55% | 22.576,00 |
| 19.12.2024 | 13,00 | 13,04 | 12,87 | 12,90 | -0,77% | 21.941,00 |
| 18.12.2024 | 13,15 | 13,25 | 12,94 | 13,00 | -1,14% | 24.409,00 |
| 17.12.2024 | 13,15 | 13,23 | 13,09 | 13,15 | -0,38% | 48.367,00 |
| 16.12.2024 | 13,16 | 13,22 | 13,11 | 13,20 | 0,65% | 18.324,00 |
| 13.12.2024 | 13,16 | 13,22 | 13,11 | 13,12 | -0,76% | 32.888,00 |
| 12.12.2024 | 13,21 | 13,23 | 13,11 | 13,22 | 0,23% | 12.223,00 |
| 11.12.2024 | 13,26 | 13,30 | 13,11 | 13,19 | -0,83% | 28.678,00 |
| 10.12.2024 | 13,26 | 13,34 | 13,23 | 13,30 | 0,11% | 9.632,00 |
| 09.12.2024 | 13,46 | 13,58 | 13,27 | 13,28 | -1,04% | 41.639,00 |
| 06.12.2024 | 13,70 | 13,70 | 13,42 | 13,42 | -1,32% | 14.256,00 |
| 05.12.2024 | 13,42 | 13,75 | 13,41 | 13,60 | 1,42% | 26.331,00 |
| 04.12.2024 | 13,45 | 13,59 | 13,39 | 13,41 | -0,26% | 24.969,00 |
| 03.12.2024 | 13,45 | 13,62 | 13,39 | 13,45 | -0,33% | 14.624,00 |
| 02.12.2024 | 13,36 | 13,59 | 13,28 | 13,49 | 0,30% | 19.369,00 |
| 29.11.2024 | 13,34 | 13,54 | 13,34 | 13,45 | -0,11% | 15.252,00 |
| 28.11.2024 | 13,64 | 13,64 | 13,37 | 13,47 | -0,41% | 5.806,00 |
| 27.11.2024 | 13,42 | 13,58 | 13,29 | 13,52 | 1,12% | 15.442,00 |
| 26.11.2024 | 13,44 | 13,51 | 13,34 | 13,37 | -0,41% | 14.859,00 |
| 25.11.2024 | 13,81 | 13,90 | 13,36 | 13,43 | -1,43% | 22.376,00 |
| 22.11.2024 | 13,31 | 13,62 | 13,31 | 13,62 | 1,76% | 24.202,00 |
| 21.11.2024 | 13,37 | 13,44 | 13,18 | 13,39 | 1,44% | 7.284,00 |
| 20.11.2024 | 13,45 | 13,51 | 13,20 | 13,20 | -1,46% | 15.834,00 |
| 19.11.2024 | 13,48 | 13,48 | 13,28 | 13,39 | 0,19% | 32.805,00 |
| 18.11.2024 | 13,41 | 13,53 | 13,26 | 13,37 | 0,00% | 21.249,00 |
| 15.11.2024 | 13,26 | 13,49 | 13,21 | 13,37 | 0,83% | 14.737,00 |
| 14.11.2024 | 13,22 | 13,39 | 13,15 | 13,26 | 0,08% | 13.260,00 |
| 13.11.2024 | 13,19 | 13,28 | 13,14 | 13,25 | -0,15% | 24.009,00 |
| 12.11.2024 | 13,25 | 13,32 | 13,15 | 13,27 | -0,75% | 18.185,00 |
| 11.11.2024 | 13,30 | 13,41 | 13,28 | 13,37 | 0,79% | 20.764,00 |
| 08.11.2024 | 13,00 | 13,29 | 12,92 | 13,26 | 2,08% | 29.240,00 |
| 07.11.2024 | 13,18 | 13,19 | 12,91 | 12,99 | -0,76% | 41.863,00 |
| 06.11.2024 | 13,74 | 13,89 | 13,04 | 13,09 | -4,66% | 67.328,00 |
| 05.11.2024 | 13,74 | 13,83 | 13,71 | 13,73 | 0,22% | 13.766,00 |
| 04.11.2024 | 13,91 | 13,93 | 13,70 | 13,70 | -1,12% | 23.346,00 |
| 01.11.2024 | 13,51 | 13,86 | 13,51 | 13,86 | 2,40% | 25.121,00 |
| 31.10.2024 | 13,58 | 13,80 | 13,51 | 13,53 | -0,48% | 25.073,00 |
| 30.10.2024 | 13,91 | 13,96 | 13,59 | 13,60 | -2,44% | 59.300,00 |
| 29.10.2024 | 14,18 | 14,28 | 13,88 | 13,94 | -1,17% | 23.286,00 |
| 28.10.2024 | 14,02 | 14,19 | 13,98 | 14,10 | 0,71% | 23.288,00 |
| 25.10.2024 | 14,06 | 14,07 | 13,90 | 14,00 | 0,11% | 15.274,00 |
| 24.10.2024 | 14,13 | 14,16 | 13,98 | 13,99 | -0,82% | 15.647,00 |
| 23.10.2024 | 13,90 | 14,40 | 13,90 | 14,10 | 1,55% | 16.690,00 |
| 22.10.2024 | 14,03 | 14,10 | 13,66 | 13,89 | -1,56% | 12.439,00 |
| 21.10.2024 | 14,09 | 14,41 | 13,87 | 14,11 | 0,57% | 17.730,00 |
| 18.10.2024 | 14,10 | 14,10 | 13,86 | 14,03 | 0,04% | 22.971,00 |
| 17.10.2024 | 14,17 | 14,25 | 14,02 | 14,02 | -0,95% | 17.856,00 |
| 16.10.2024 | 14,12 | 14,23 | 14,00 | 14,16 | 0,43% | 20.369,00 |
| 15.10.2024 | 13,88 | 14,27 | 13,86 | 14,10 | 1,48% | 31.879,00 |
| 14.10.2024 | 13,67 | 13,90 | 13,50 | 13,89 | 1,31% | 27.734,00 |
| 11.10.2024 | 13,56 | 13,72 | 13,53 | 13,71 | 0,96% | 39.750,00 |
| 10.10.2024 | 13,75 | 13,77 | 13,50 | 13,58 | -1,31% | 16.509,00 |
| 09.10.2024 | 13,75 | 13,85 | 13,68 | 13,76 | 0,26% | 12.524,00 |
| 08.10.2024 | 13,38 | 13,73 | 13,30 | 13,73 | 2,12% | 20.583,00 |
| 07.10.2024 | 13,59 | 13,67 | 13,44 | 13,44 | -1,32% | 14.358,00 |
| 04.10.2024 | 13,77 | 13,83 | 13,35 | 13,62 | -1,30% | 17.044,00 |
| 03.10.2024 | 13,64 | 13,80 | 13,63 | 13,80 | 1,02% | 15.012,00 |
| 02.10.2024 | 13,97 | 14,00 | 13,61 | 13,66 | -2,36% | 29.888,00 |
| 01.10.2024 | 13,90 | 13,99 | 13,83 | 13,99 | 0,39% | 30.036,00 |
| 30.09.2024 | 13,81 | 13,95 | 13,72 | 13,94 | 1,57% | 44.578,00 |
| 27.09.2024 | 13,62 | 13,81 | 13,56 | 13,72 | 1,11% | 26.014,00 |
| 26.09.2024 | 13,83 | 13,86 | 13,57 | 13,57 | -0,59% | 15.420,00 |
| 25.09.2024 | 13,58 | 13,87 | 13,52 | 13,65 | 0,04% | 20.974,00 |
| 24.09.2024 | 13,77 | 13,90 | 13,50 | 13,65 | -1,44% | 40.030,00 |
| 23.09.2024 | 13,67 | 13,88 | 13,58 | 13,85 | 2,37% | 37.539,00 |
| 20.09.2024 | 13,38 | 13,62 | 13,00 | 13,53 | 1,05% | 31.232,00 |
| 19.09.2024 | 13,71 | 13,80 | 13,36 | 13,39 | -2,30% | 37.181,00 |
| 18.09.2024 | 13,85 | 13,85 | 13,49 | 13,70 | -0,11% | 45.750,00 |
| 17.09.2024 | 13,60 | 13,80 | 13,60 | 13,72 | 0,85% | 47.557,00 |
| 16.09.2024 | 13,47 | 13,61 | 13,41 | 13,60 | 1,23% | 61.347,00 |
| 13.09.2024 | 13,43 | 13,70 | 13,36 | 13,44 | 0,37% | 38.002,00 |
| 12.09.2024 | 13,42 | 13,44 | 13,27 | 13,39 | -0,19% | 17.440,00 |
| 11.09.2024 | 13,35 | 13,44 | 13,29 | 13,41 | 0,37% | 34.199,00 |
| 10.09.2024 | 13,35 | 13,47 | 13,21 | 13,36 | -0,30% | 23.094,00 |
| 09.09.2024 | 13,21 | 13,40 | 13,18 | 13,40 | 2,41% | 13.878,00 |
| 06.09.2024 | 13,13 | 13,23 | 13,08 | 13,09 | -0,57% | 22.872,00 |
| 05.09.2024 | 13,02 | 13,19 | 12,93 | 13,16 | 1,54% | 15.211,00 |
| 04.09.2024 | 12,72 | 13,01 | 12,70 | 12,96 | 1,25% | 21.212,00 |
| 03.09.2024 | 12,95 | 12,95 | 12,80 | 12,80 | -0,66% | 33.481,00 |
| 02.09.2024 | 12,90 | 12,90 | 12,77 | 12,89 | 0,27% | 27.404,00 |
| 30.08.2024 | 12,74 | 12,91 | 12,69 | 12,85 | 1,18% | 32.286,00 |
| 29.08.2024 | 12,73 | 12,83 | 12,65 | 12,70 | -0,35% | 10.122,00 |
| 28.08.2024 | 12,64 | 12,80 | 12,64 | 12,75 | 1,15% | 31.484,00 |
| 27.08.2024 | 12,80 | 12,80 | 12,60 | 12,60 | -1,33% | 11.738,00 |
| 26.08.2024 | 12,70 | 12,80 | 12,66 | 12,77 | 1,07% | 17.218,00 |
| 23.08.2024 | 12,56 | 12,71 | 12,56 | 12,64 | 0,04% | 27.796,00 |
| 22.08.2024 | 12,57 | 12,66 | 12,50 | 12,63 | 0,84% | 121.994,00 |
| 21.08.2024 | 12,53 | 12,64 | 12,49 | 12,53 | -0,60% | 27.694,00 |
| 20.08.2024 | 12,58 | 12,68 | 12,45 | 12,60 | 0,08% | 24.142,00 |
| 19.08.2024 | 12,40 | 12,59 | 12,40 | 12,59 | 2,11% | 22.189,00 |
| 16.08.2024 | 12,28 | 12,48 | 12,28 | 12,33 | 0,16% | 25.312,00 |
| 15.08.2024 | 12,32 | 12,38 | 12,25 | 12,31 | 0,24% | 5.345,00 |
| 14.08.2024 | 12,40 | 12,45 | 12,20 | 12,28 | -0,41% | 21.515,00 |
| 13.08.2024 | 12,13 | 12,36 | 12,13 | 12,33 | 1,99% | 10.836,00 |
| 12.08.2024 | 12,15 | 12,17 | 12,04 | 12,09 | -0,17% | 27.270,00 |
| 09.08.2024 | 12,10 | 12,16 | 12,00 | 12,11 | 0,21% | 16.193,00 |
| 08.08.2024 | 12,07 | 12,14 | 12,01 | 12,09 | 0,75% | 7.478,00 |
| 07.08.2024 | 12,04 | 12,15 | 11,93 | 12,00 | 0,67% | 13.455,00 |
| 06.08.2024 | 12,01 | 12,05 | 11,80 | 11,92 | -0,25% | 11.774,00 |
| 05.08.2024 | 12,00 | 12,36 | 11,78 | 11,95 | -3,86% | 116.680,00 |