15,400€
0,98%
Echtzeit-Aktienkurs Iberdrola S.A.
Bid:
Ask:
Aktienkurse zur Iberdrola S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 15,30 | 15,50 | 15,20 | 15,40 | 0,98% | 17.080,00 |
| 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 | 14,72 | 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 |
| 14.01.2025 | 13,25 | 13,27 | 13,07 | 13,09 | -0,98% | 40.078,00 |
| 13.01.2025 | 13,21 | 13,22 | 13,04 | 13,22 | -0,53% | 24.970,00 |
| 10.01.2025 | 13,63 | 13,80 | 13,14 | 13,29 | -4,80% | 38.147,00 |
| 09.01.2025 | 13,73 | 14,03 | 13,69 | 13,96 | 1,86% | 32.785,00 |
| 08.01.2025 | 13,82 | 13,84 | 13,53 | 13,71 | -0,83% | 28.670,00 |
| 07.01.2025 | 13,78 | 13,88 | 13,71 | 13,82 | 0,47% | 27.994,00 |
| 06.01.2025 | 13,88 | 13,89 | 13,62 | 13,76 | -0,54% | 20.691,00 |
| 03.01.2025 | 13,74 | 13,90 | 13,56 | 13,83 | 0,99% | 20.067,00 |
| 02.01.2025 | 13,39 | 13,70 | 13,33 | 13,70 | 3,05% | 20.487,00 |
| 30.12.2024 | 13,22 | 13,30 | 13,15 | 13,29 | 0,83% | 10.416,00 |
| 27.12.2024 | 12,93 | 13,25 | 12,87 | 13,18 | 0,15% | 18.648,00 |
| 23.12.2024 | 13,03 | 13,16 | 13,00 | 13,16 | 0,46% | 28.613,00 |
| 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 |